Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.560	2.600	2.550	2.600	2.518	3,269
2023-07-05	2.650	2.650	2.560	2.570	2.489	4,269
2023-07-04	2.600	2.620	2.550	2.610	2.527	5,161
2023-07-03	2.610	2.650	2.530	2.640	2.556	17,396
2023-06-30	2.540	2.610	2.540	2.610	2.527	2,757
2023-06-29	2.610	2.620	2.540	2.590	2.508	2,241
2023-06-28	2.570	2.610	2.570	2.610	2.527	3,703
2023-06-27	2.600	2.600	2.460	2.570	2.489	4,683
2023-06-26	2.540	2.620	2.520	2.620	2.537	7,631
2023-06-23	2.610	2.640	2.580	2.600	2.518	3,125
2023-06-22	2.600	2.620	2.600	2.620	2.537	10,442
2023-06-21	2.570	2.630	2.570	2.600	2.518	33,539
2023-06-20	2.580	2.580	2.550	2.550	2.469	217
2023-06-19	2.590	2.590	2.550	2.550	2.469	2,659
2023-06-16	2.550	2.570	2.550	2.550	2.469	4,541
2023-06-15	2.550	2.570	2.550	2.560	2.479	4,536
2023-06-14	2.590	2.590	2.550	2.560	2.479	9,380
2023-06-13	2.560	2.600	2.550	2.550	2.469	6,109
2023-06-12	2.600	2.600	2.550	2.600	2.518	3,780
2023-06-09	2.570	2.600	2.550	2.600	2.518	1,314
2023-06-08	2.540	2.550	2.540	2.540	2.459	9,700
2023-06-07	2.520	2.600	2.520	2.550	2.469	8,616
2023-06-06	2.610	2.610	2.520	2.540	2.459	953
2023-06-05	2.580	2.640	2.510	2.540	2.459	6,558
2023-06-02	2.480	2.550	2.480	2.540	2.459	2,719
2023-06-01	2.560	2.560	2.470	2.500	2.421	966
2023-05-31	2.540	2.580	2.540	2.550	2.469	527
2023-05-30	2.630	2.630	2.550	2.560	2.479	1,776
2023-05-29	2.590	2.600	2.530	2.530	2.450	2,564
2023-05-26	2.520	2.530	2.500	2.510	2.430	528
2023-05-25	2.610	2.650	2.490	2.520	2.440	3,253
2023-05-24	2.610	2.620	2.540	2.620	2.537	3,819
2023-05-23	2.550	2.640	2.530	2.640	2.556	5,507
2023-05-22	2.660	2.660	2.520	2.630	2.547	2,452
2023-05-19	2.580	2.660	2.570	2.590	2.508	2,543
2023-05-18	2.570	2.660	2.550	2.550	2.469	4,990
2023-05-17	2.550	2.620	2.480	2.570	2.489	5,627
2023-05-16	2.520	2.570	2.500	2.570	2.489	1,313
2023-05-15	2.550	2.580	2.550	2.550	2.469	1,342
2023-05-12	2.570	2.570	2.570	2.570	2.489	1,406
2023-05-11	2.530	2.570	2.520	2.560	2.479	3,177
2023-05-10	2.560	2.560	2.510	2.510	2.430	1,010
2023-05-09	2.550	2.570	2.530	2.560	2.479	2,879
2023-05-08	2.500	2.540	2.500	2.500	2.421	621
2023-05-05	2.450	2.570	2.450	2.570	2.489	2,831
2023-05-04	2.500	2.510	2.460	2.470	2.360	10,984
2023-05-03	2.530	2.580	2.460	2.460	2.351	2,463
2023-05-02	2.510	2.620	2.480	2.510	2.399	5,634
2023-04-28	2.590	2.640	2.520	2.570	2.456	4,482
2023-04-27	2.600	2.610	2.530	2.590	2.475	2,776
2023-04-26	2.660	2.660	2.480	2.610	2.494	3,340
2023-04-25	2.580	2.640	2.580	2.580	2.465	3,907
2023-04-24	2.500	2.640	2.500	2.580	2.465	4,891
2023-04-21	2.420	2.600	2.420	2.600	2.485	17,105
2023-04-20	2.450	2.460	2.440	2.460	2.351	7,401
2023-04-19	2.450	2.460	2.450	2.460	2.351	2,745
2023-04-18	2.470	2.470	2.450	2.450	2.341	1,514
2023-04-17	2.460	2.480	2.450	2.450	2.341	11,974
2023-04-14	2.490	2.490	2.490	2.490	2.379	731
2023-04-13	2.490	2.500	2.480	2.490	2.379	654

← NewerPage 15 of 22 · 1,278 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.