Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.435	2.450	2.435	2.450	2.341	3,826
2023-01-13	2.420	2.490	2.420	2.430	2.322	10,466
2023-01-12	2.430	2.465	2.430	2.430	2.322	2,164
2023-01-11	2.460	2.510	2.390	2.425	2.317	24,758
2023-01-10	2.460	2.460	2.400	2.420	2.313	4,691
2023-01-09	2.460	2.460	2.365	2.455	2.346	17,863
2023-01-06	2.370	2.400	2.300	2.300	2.198	5,806
2023-01-05	2.450	2.450	2.380	2.385	2.279	9,126
2023-01-04	2.370	2.455	2.370	2.450	2.341	15,946
2023-01-03	2.340	2.390	2.340	2.390	2.284	20,027
2023-01-02	2.265	2.290	2.200	2.290	2.188	51,495
2022-12-30	2.205	2.285	2.190	2.190	2.093	78,784
2022-12-29	2.280	2.280	2.210	2.220	2.121	19,738
2022-12-28	2.250	2.335	2.250	2.265	2.164	13,208
2022-12-27	2.300	2.325	2.235	2.300	2.198	28,458
2022-12-23	2.315	2.325	2.300	2.325	2.222	9,076
2022-12-22	2.380	2.390	2.315	2.320	2.217	10,804
2022-12-21	2.320	2.365	2.315	2.350	2.246	6,528
2022-12-20	2.380	2.380	2.320	2.375	2.270	11,068
2022-12-19	2.355	2.445	2.350	2.400	2.293	371,512
2022-12-16	2.500	2.520	2.305	2.440	2.332	22,360
2022-12-15	2.440	2.590	2.440	2.475	2.365	15,506
2022-12-14	2.510	2.550	2.465	2.465	2.356	215,235
2022-12-13	2.510	2.590	2.510	2.515	2.403	18,572
2022-12-12	2.515	2.585	2.515	2.540	2.427	3,930
2022-12-09	2.505	2.625	2.505	2.525	2.413	2,051
2022-12-08	2.560	2.560	2.500	2.500	2.389	565
2022-12-07	2.555	2.600	2.555	2.600	2.485	241
2022-12-06	2.590	2.660	2.555	2.600	2.485	3,234
2022-12-05	2.610	2.640	2.585	2.640	2.523	5,729
2022-12-02	2.790	2.790	2.615	2.690	2.571	4,707
2022-12-01	2.625	2.710	2.620	2.625	2.508	11,394
2022-11-30	2.700	2.700	2.700	2.700	2.580	2,437
2022-11-29	2.745	2.745	2.700	2.700	2.580	363
2022-11-28	2.700	2.770	2.700	2.700	2.580	2,740
2022-11-25	2.705	2.705	2.700	2.700	2.580	974
2022-11-24	2.705	2.770	2.700	2.770	2.647	36,836
2022-11-23	2.810	2.810	2.715	2.715	2.594	5,453
2022-11-22	2.725	2.795	2.710	2.795	2.671	1,856
2022-11-21	2.810	2.820	2.720	2.780	2.657	1,808
2022-11-18	2.755	2.845	2.740	2.750	2.628	7,205
2022-11-17	2.840	2.840	2.700	2.815	2.690	57,660
2022-11-16	2.700	2.850	2.700	2.750	2.628	11,387
2022-11-15	2.750	2.750	2.635	2.700	2.580	73,549
2022-11-14	2.530	2.590	2.445	2.550	2.437	39,094
2022-11-11	2.480	2.595	2.400	2.475	2.365	38,044
2022-11-10	2.360	2.430	2.360	2.380	2.274	28,337
2022-11-09	2.330	2.370	2.295	2.370	2.265	70,442
2022-11-08	2.285	2.360	2.285	2.325	2.222	7,776
2022-11-07	2.270	2.350	2.270	2.290	2.188	6,656
2022-11-04	2.350	2.360	2.285	2.290	2.188	7,703
2022-11-03	2.250	2.355	2.210	2.350	2.246	64,673
2022-11-02	2.275	2.275	2.220	2.230	2.131	58,666
2022-11-01	2.370	2.540	2.270	2.270	2.169	30,456
2022-10-31	2.250	2.380	2.250	2.380	2.274	2,626
2022-10-28	2.210	2.220	2.210	2.210	2.112	96,257
2022-10-27	2.160	2.230	2.160	2.180	2.083	2,324
2022-10-26	2.200	2.200	2.125	2.180	2.083	4,203
2022-10-25	2.230	2.230	2.160	2.200	2.102	13,650
2022-10-24	2.130	2.190	2.130	2.140	2.045	7,846

← NewerPage 17 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.