Laboratorio Reig Jofre S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.470	2.500	2.470	2.480	2.401	1,162
2023-09-27	2.480	2.490	2.450	2.450	2.372	2,797
2023-09-26	2.520	2.520	2.480	2.490	2.411	6,424
2023-09-25	2.500	2.500	2.490	2.490	2.411	913
2023-09-22	2.460	2.520	2.460	2.480	2.401	6,520
2023-09-21	2.500	2.520	2.450	2.480	2.401	22,248
2023-09-20	2.520	2.550	2.520	2.530	2.450	860
2023-09-19	2.540	2.540	2.480	2.490	2.411	2,000
2023-09-18	2.520	2.580	2.520	2.540	2.459	3,507
2023-09-15	2.510	2.560	2.510	2.540	2.459	2,227
2023-09-14	2.500	2.590	2.500	2.560	2.479	4,178
2023-09-13	2.500	2.550	2.490	2.490	2.411	12,367
2023-09-12	2.500	2.500	2.500	2.500	2.421	3,342
2023-09-11	2.480	2.480	2.450	2.480	2.401	9,334
2023-09-08	2.500	2.540	2.480	2.480	2.401	7,200
2023-09-07	2.490	2.520	2.480	2.480	2.401	8,501
2023-09-06	2.530	2.530	2.480	2.480	2.401	5,539
2023-09-05	2.510	2.530	2.500	2.530	2.450	757
2023-09-04	2.520	2.520	2.510	2.520	2.440	1,891
2023-09-01	2.520	2.540	2.510	2.510	2.430	4,381
2023-08-31	2.500	2.510	2.500	2.510	2.430	1,529
2023-08-30	2.510	2.530	2.500	2.530	2.450	2,940
2023-08-29	2.500	2.540	2.500	2.510	2.430	7,656
2023-08-28	2.540	2.540	2.490	2.500	2.421	8,530
2023-08-25	2.550	2.550	2.510	2.510	2.430	808
2023-08-24	2.540	2.550	2.510	2.510	2.430	1,697
2023-08-23	2.490	2.560	2.490	2.540	2.459	3,257
2023-08-22	2.530	2.560	2.470	2.480	2.401	4,135
2023-08-21	2.520	2.580	2.470	2.500	2.421	14,229
2023-08-18	2.550	2.610	2.550	2.560	2.479	2,067
2023-08-17	2.660	2.670	2.550	2.550	2.469	12,073
2023-08-16	2.740	2.740	2.670	2.670	2.585	3,175
2023-08-15	2.780	2.780	2.700	2.740	2.653	876
2023-08-14	2.740	2.750	2.700	2.710	2.624	13,340
2023-08-11	2.750	2.780	2.700	2.780	2.692	772
2023-08-10	2.730	2.830	2.730	2.790	2.702	3,132
2023-08-09	2.790	2.790	2.770	2.770	2.682	675
2023-08-08	2.790	2.830	2.790	2.810	2.721	11,822
2023-08-07	2.790	2.790	2.790	2.790	2.702	2,910
2023-08-04	2.680	2.760	2.680	2.740	2.653	1,941
2023-08-03	2.690	2.760	2.680	2.740	2.653	3,989
2023-08-02	2.710	2.780	2.640	2.780	2.692	9,396
2023-08-01	2.750	2.840	2.750	2.750	2.663	4,044
2023-07-31	2.800	2.860	2.800	2.800	2.711	12,925
2023-07-28	2.790	2.870	2.750	2.800	2.711	35,908
2023-07-27	2.800	2.800	2.730	2.760	2.672	1,911
2023-07-26	2.820	2.870	2.820	2.820	2.731	12,688
2023-07-25	2.760	2.830	2.760	2.810	2.721	9,356
2023-07-24	2.880	2.880	2.690	2.710	2.624	28,626
2023-07-21	2.630	2.820	2.610	2.750	2.663	55,942
2023-07-20	2.570	2.630	2.570	2.630	2.547	15,549
2023-07-19	2.550	2.620	2.510	2.620	2.537	36,851
2023-07-18	2.570	2.600	2.550	2.550	2.469	6,929
2023-07-17	2.550	2.550	2.550	2.550	2.469	1,649
2023-07-14	2.600	2.600	2.540	2.580	2.498	13,013
2023-07-13	2.530	2.560	2.530	2.560	2.479	1,415
2023-07-12	2.570	2.610	2.530	2.530	2.450	1,534
2023-07-11	2.520	2.620	2.480	2.530	2.450	38,425
2023-07-10	2.550	2.560	2.550	2.560	2.479	883
2023-07-07	2.550	2.580	2.540	2.540	2.459	4,503

← NewerPage 14 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0194 EUR
2025-05-15	0.0397 EUR
2024-05-17	0.0324 EUR
2023-05-05	0.0324 EUR
2022-06-15	0.0324 EUR
2021-06-10	0.0365 EUR
2020-09-16	0.0316 EUR
2019-05-07	0.0365 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.