Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.140	2.200	2.110	2.130	2.035	15,408
2022-10-20	2.050	2.100	2.030	2.100	2.007	42,461
2022-10-19	2.095	2.095	2.020	2.050	1.959	12,631
2022-10-18	2.140	2.155	2.075	2.115	2.021	17,582
2022-10-17	2.150	2.150	2.030	2.090	1.997	11,799
2022-10-14	2.115	2.160	2.060	2.060	1.969	14,424
2022-10-13	2.120	2.160	2.090	2.115	2.021	9,584
2022-10-12	2.070	2.140	2.040	2.100	2.007	35,259
2022-10-11	2.125	2.165	2.060	2.060	1.969	38,177
2022-10-10	2.150	2.150	2.035	2.145	2.050	6,943
2022-10-07	2.145	2.145	2.090	2.130	2.035	13,848
2022-10-06	2.115	2.185	2.115	2.165	2.069	8,695
2022-10-05	2.165	2.225	2.145	2.170	2.074	18,693
2022-10-04	2.220	2.255	2.180	2.210	2.112	30,363
2022-10-03	2.255	2.290	2.220	2.220	2.121	10,539
2022-09-30	2.350	2.350	2.235	2.265	2.164	2,908
2022-09-29	2.320	2.350	2.220	2.345	2.241	3,513
2022-09-28	2.350	2.390	2.230	2.345	2.241	10,551
2022-09-27	2.410	2.410	2.350	2.350	2.246	5,869
2022-09-26	2.380	2.460	2.350	2.435	2.327	10,404
2022-09-23	2.420	2.495	2.355	2.355	2.250	22,839
2022-09-22	2.440	2.450	2.330	2.445	2.336	17,179
2022-09-21	2.420	2.460	2.340	2.380	2.274	32,140
2022-09-20	2.490	2.555	2.480	2.480	2.370	9,763
2022-09-19	2.500	2.520	2.480	2.480	2.370	13,321
2022-09-16	2.530	2.530	2.505	2.510	2.399	3,006
2022-09-15	2.510	2.585	2.510	2.555	2.442	3,814
2022-09-14	2.550	2.585	2.515	2.560	2.446	2,633
2022-09-13	2.520	2.575	2.520	2.550	2.437	1,252
2022-09-12	2.550	2.585	2.525	2.535	2.422	4,711
2022-09-09	2.595	2.600	2.550	2.550	2.437	11,114
2022-09-08	2.565	2.590	2.515	2.550	2.437	9,354
2022-09-07	2.495	2.565	2.495	2.565	2.451	11,225
2022-09-06	2.530	2.595	2.530	2.570	2.456	992
2022-09-05	2.550	2.550	2.480	2.530	2.418	9,947
2022-09-02	2.550	2.550	2.550	2.550	2.437	9,102
2022-09-01	2.565	2.565	2.550	2.550	2.437	5,836
2022-08-31	2.610	2.655	2.565	2.565	2.451	2,618
2022-08-30	2.550	2.610	2.550	2.580	2.465	9,673
2022-08-29	2.600	2.665	2.560	2.560	2.446	24,627
2022-08-26	2.625	2.640	2.620	2.620	2.504	2,705
2022-08-25	2.620	2.690	2.620	2.635	2.518	4,963
2022-08-24	2.650	2.680	2.610	2.620	2.504	5,575
2022-08-23	2.670	2.690	2.645	2.665	2.547	4,292
2022-08-22	2.745	2.745	2.640	2.645	2.528	33,361
2022-08-19	2.800	2.800	2.725	2.755	2.633	1,604
2022-08-18	2.795	2.800	2.735	2.795	2.671	1,724
2022-08-17	2.735	2.850	2.690	2.850	2.723	23,539
2022-08-16	2.750	2.795	2.730	2.735	2.614	22,664
2022-08-15	2.795	2.800	2.770	2.800	2.676	2,449
2022-08-12	2.825	2.825	2.760	2.760	2.637	33,789
2022-08-11	2.765	2.845	2.765	2.775	2.652	1,998
2022-08-10	2.800	2.800	2.770	2.795	2.671	2,670
2022-08-09	2.800	2.850	2.770	2.850	2.723	14,356
2022-08-08	2.800	2.800	2.765	2.780	2.657	2,689
2022-08-05	2.770	2.780	2.760	2.780	2.657	11
2022-08-04	2.790	2.970	2.775	2.780	2.657	20,789
2022-08-03	2.800	2.820	2.755	2.760	2.637	7,715
2022-08-02	2.890	2.890	2.760	2.780	2.657	31,379
2022-08-01	2.980	2.980	2.890	2.900	2.771	1,597

← NewerPage 18 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.