Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.460	2.500	2.460	2.490	2.379	375
2023-04-11	2.460	2.520	2.460	2.490	2.379	1,866
2023-04-06	2.500	2.520	2.450	2.490	2.379	5,949
2023-04-05	2.490	2.530	2.470	2.470	2.360	2,080
2023-04-04	2.450	2.530	2.450	2.510	2.399	1,445
2023-04-03	2.480	2.500	2.460	2.500	2.389	6,536
2023-03-31	2.480	2.520	2.425	2.430	2.322	14,162
2023-03-30	2.475	2.475	2.400	2.475	2.365	8,866
2023-03-29	2.450	2.555	2.450	2.460	2.351	8,121
2023-03-28	2.495	2.495	2.450	2.460	2.351	14,932
2023-03-27	2.495	2.500	2.490	2.500	2.389	2,583
2023-03-24	2.465	2.495	2.460	2.495	2.384	2,845
2023-03-23	2.540	2.540	2.540	2.540	2.427	563
2023-03-22	2.490	2.530	2.490	2.530	2.418	49,995
2023-03-21	2.505	2.530	2.425	2.510	2.399	17,005
2023-03-20	2.550	2.550	2.500	2.505	2.394	8,071
2023-03-17	2.555	2.555	2.530	2.550	2.437	1,927
2023-03-16	2.555	2.590	2.550	2.550	2.437	6,153
2023-03-15	2.640	2.640	2.555	2.555	2.442	4,337
2023-03-14	2.670	2.670	2.610	2.635	2.518	5,392
2023-03-13	2.615	2.620	2.515	2.550	2.437	23,329
2023-03-10	2.635	2.665	2.620	2.620	2.504	8,626
2023-03-09	2.625	2.710	2.625	2.650	2.532	7,148
2023-03-08	2.710	2.710	2.620	2.620	2.504	4,278
2023-03-07	2.760	2.845	2.710	2.710	2.590	11,008
2023-03-06	2.660	2.780	2.660	2.745	2.623	5,681
2023-03-03	2.870	2.880	2.715	2.740	2.618	16,289
2023-03-02	2.755	2.785	2.710	2.710	2.590	4,309
2023-03-01	2.675	2.775	2.640	2.730	2.609	13,783
2023-02-28	2.685	2.715	2.675	2.675	2.556	10,891
2023-02-27	2.685	2.695	2.670	2.670	2.551	8,231
2023-02-24	2.755	2.760	2.680	2.685	2.566	17,238
2023-02-23	2.700	2.755	2.700	2.755	2.633	9,637
2023-02-22	2.655	2.695	2.650	2.690	2.571	81,218
2023-02-21	2.700	2.700	2.685	2.700	2.580	7,256
2023-02-20	2.685	2.690	2.650	2.685	2.566	7,482
2023-02-17	2.640	2.640	2.610	2.640	2.523	3,495
2023-02-16	2.605	2.655	2.605	2.610	2.494	14,331
2023-02-15	2.605	2.670	2.605	2.650	2.532	2,435
2023-02-14	2.605	2.610	2.605	2.605	2.489	5,239
2023-02-13	2.645	2.645	2.605	2.605	2.489	3,736
2023-02-10	2.610	2.615	2.605	2.605	2.489	5,308
2023-02-09	2.655	2.680	2.610	2.635	2.518	9,308
2023-02-08	2.680	2.740	2.640	2.680	2.561	9,880
2023-02-07	2.630	2.740	2.630	2.690	2.571	10,861
2023-02-06	2.605	2.630	2.605	2.630	2.513	1,311
2023-02-03	2.610	2.715	2.600	2.620	2.504	8,618
2023-02-02	2.650	2.695	2.645	2.660	2.542	7,982
2023-02-01	2.720	2.765	2.695	2.695	2.575	4,666
2023-01-31	2.750	2.850	2.675	2.690	2.571	71,904
2023-01-30	2.630	2.750	2.630	2.740	2.618	42,570
2023-01-27	2.550	2.640	2.520	2.590	2.475	13,802
2023-01-26	2.455	2.610	2.455	2.520	2.408	11,592
2023-01-25	2.515	2.515	2.440	2.450	2.341	12,739
2023-01-24	2.440	2.475	2.440	2.475	2.365	783
2023-01-23	2.495	2.500	2.495	2.500	2.389	1,063
2023-01-20	2.465	2.520	2.440	2.470	2.360	11,069
2023-01-19	2.450	2.470	2.430	2.430	2.322	8,794
2023-01-18	2.430	2.485	2.425	2.435	2.327	12,054
2023-01-17	2.495	2.495	2.425	2.430	2.322	14,045

← NewerPage 16 of 22 · 1,282 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.