Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.990	2.990	2.890	2.930	2.800	2,944
2022-07-28	2.980	2.990	2.850	2.895	2.766	8,477
2022-07-27	2.850	2.995	2.850	2.960	2.829	7,593
2022-07-26	2.715	2.930	2.715	2.930	2.800	19,934
2022-07-25	2.760	2.780	2.710	2.775	2.652	2,582
2022-07-22	2.705	2.760	2.650	2.760	2.637	12,765
2022-07-21	2.800	2.800	2.690	2.695	2.575	3,095
2022-07-20	2.765	2.800	2.765	2.795	2.671	2,398
2022-07-19	2.735	2.790	2.735	2.785	2.661	5,555
2022-07-18	2.700	2.735	2.685	2.730	2.609	1,735
2022-07-15	2.665	2.705	2.665	2.705	2.585	2,181
2022-07-14	2.740	2.835	2.705	2.705	2.585	7,667
2022-07-13	2.745	2.745	2.625	2.680	2.561	3,697
2022-07-12	2.640	2.780	2.640	2.645	2.528	1,989
2022-07-11	2.770	2.790	2.760	2.770	2.647	1,663
2022-07-07	2.610	2.805	2.610	2.680	2.561	2,619
2022-07-06	2.750	2.750	2.635	2.635	2.518	6,618
2022-07-05	2.840	2.840	2.770	2.780	2.657	10,646
2022-07-04	2.835	2.840	2.780	2.825	2.700	5,495
2022-07-01	2.780	2.800	2.780	2.795	2.671	802
2022-06-30	2.855	2.880	2.790	2.805	2.680	8,098
2022-06-29	2.870	2.870	2.810	2.840	2.714	2,420
2022-06-28	2.975	2.975	2.785	2.885	2.757	7,321
2022-06-27	2.780	2.845	2.780	2.780	2.657	4,913
2022-06-24	2.810	2.815	2.810	2.815	2.690	2,000
2022-06-23	2.815	2.815	2.780	2.810	2.685	6,064
2022-06-22	2.795	2.795	2.780	2.780	2.657	3,441
2022-06-21	2.830	2.830	2.790	2.815	2.690	3,568
2022-06-20	2.805	2.810	2.790	2.810	2.685	70,303
2022-06-17	2.800	2.815	2.780	2.810	2.685	9,114
2022-06-16	2.825	2.825	2.800	2.800	2.676	8,222
2022-06-15	2.880	2.880	2.760	2.785	2.661	9,259
2022-06-14	2.835	2.840	2.800	2.820	2.664	6,859
2022-06-13	2.895	2.895	2.800	2.840	2.683	21,811
2022-06-10	2.920	2.950	2.800	2.800	2.645	61,878
2022-06-09	3.005	3.005	2.925	2.980	2.815	8,539
2022-06-08	3.040	3.040	2.970	3.010	2.843	18,600
2022-06-07	3.090	3.130	3.040	3.040	2.872	20,002
2022-06-06	3.180	3.180	3.090	3.135	2.961	8,505
2022-06-03	3.030	3.070	3.030	3.060	2.890	6,980
2022-06-02	3.085	3.085	3.025	3.040	2.872	1,029
2022-06-01	3.050	3.050	3.020	3.050	2.881	2,426
2022-05-31	3.130	3.130	3.025	3.055	2.886	7,778
2022-05-30	3.060	3.100	3.060	3.100	2.928	2,415
2022-05-27	2.990	3.030	2.990	3.030	2.862	11,702
2022-05-26	3.030	3.030	2.950	3.025	2.857	13,240
2022-05-25	3.035	3.040	3.020	3.030	2.862	3,709
2022-05-24	3.090	3.095	2.990	3.030	2.862	23,773
2022-05-23	3.060	3.060	3.035	3.060	2.890	3,728
2022-05-20	3.090	3.100	3.030	3.080	2.909	5,709
2022-05-19	3.110	3.110	3.055	3.090	2.919	3,881
2022-05-18	3.120	3.150	3.060	3.080	2.909	3,697
2022-05-17	3.090	3.150	3.050	3.150	2.976	9,764
2022-05-16	3.060	3.150	3.030	3.090	2.919	12,369
2022-05-13	2.990	3.070	2.990	3.060	2.890	17,601
2022-05-12	3.020	3.030	2.985	3.030	2.862	41,221
2022-05-11	2.930	3.030	2.930	3.030	2.862	10,980
2022-05-10	3.000	3.040	2.950	2.960	2.796	10,940
2022-05-09	2.970	3.040	2.950	3.000	2.834	34,572
2022-05-06	3.040	3.040	2.960	2.970	2.805	9,761

← NewerPage 19 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.