Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.940	3.030	2.940	3.030	2.862	26,024
2022-05-04	2.960	2.970	2.880	2.940	2.777	34,850
2022-05-03	2.930	2.950	2.870	2.920	2.758	32,309
2022-05-02	2.900	2.975	2.885	2.900	2.739	7,254
2022-04-29	2.880	2.985	2.880	2.895	2.735	6,623
2022-04-28	2.880	2.950	2.870	2.945	2.782	7,531
2022-04-27	3.000	3.000	2.870	2.900	2.739	54,421
2022-04-26	3.005	3.040	2.985	2.990	2.824	16,035
2022-04-25	3.070	3.070	3.010	3.040	2.872	11,476
2022-04-22	3.020	3.050	3.000	3.025	2.857	37,574
2022-04-21	3.080	3.120	3.020	3.100	2.928	27,559
2022-04-20	3.120	3.175	3.070	3.100	2.928	2,660
2022-04-19	3.110	3.115	3.070	3.070	2.900	17,555
2022-04-14	3.110	3.155	3.110	3.110	2.938	5,665
2022-04-13	3.150	3.150	3.115	3.140	2.966	800
2022-04-12	3.110	3.150	3.110	3.120	2.947	7,842
2022-04-11	3.140	3.200	3.115	3.130	2.957	3,818
2022-04-08	3.105	3.190	3.105	3.140	2.966	24,017
2022-04-07	3.150	3.150	3.100	3.120	2.947	10,363
2022-04-06	3.200	3.200	3.130	3.135	2.961	16,861
2022-04-05	3.200	3.230	3.200	3.210	3.032	18,695
2022-04-04	3.265	3.290	3.200	3.240	3.061	15,073
2022-04-01	3.360	3.360	3.275	3.285	3.103	7,308
2022-03-31	3.420	3.460	3.215	3.355	3.169	53,539
2022-03-30	3.135	3.370	3.115	3.270	3.089	52,056
2022-03-29	3.080	3.120	3.080	3.095	2.924	29,033
2022-03-28	3.120	3.120	3.035	3.085	2.914	13,586
2022-03-25	3.100	3.100	3.020	3.020	2.853	16,377
2022-03-24	3.050	3.160	3.040	3.100	2.928	69,902
2022-03-23	2.980	3.045	2.960	3.030	2.862	28,651
2022-03-22	2.950	2.980	2.930	2.960	2.796	24,752
2022-03-21	2.910	2.935	2.870	2.930	2.768	19,761
2022-03-18	2.765	2.860	2.765	2.860	2.702	11,554
2022-03-17	2.780	2.830	2.780	2.800	2.645	4,660
2022-03-16	2.790	2.800	2.780	2.790	2.635	9,480
2022-03-15	2.770	2.790	2.740	2.790	2.635	7,965
2022-03-14	2.930	2.930	2.770	2.770	2.617	6,342
2022-03-11	2.760	2.890	2.760	2.810	2.654	14,793
2022-03-10	2.810	2.960	2.810	2.855	2.697	11,726
2022-03-09	2.750	2.790	2.680	2.790	2.635	35,301
2022-03-08	2.740	2.770	2.710	2.720	2.569	26,541
2022-03-07	2.700	2.765	2.515	2.765	2.612	56,509
2022-03-04	2.945	2.945	2.800	2.800	2.645	15,357
2022-03-03	3.025	3.090	2.865	2.870	2.711	151,874
2022-03-02	3.130	3.155	3.100	3.130	2.957	20,983
2022-03-01	3.270	3.275	3.110	3.135	2.961	14,571
2022-02-28	3.005	3.300	3.005	3.180	3.004	91,240
2022-02-25	2.900	3.140	2.900	3.120	2.947	50,702
2022-02-24	3.010	3.010	2.860	2.900	2.739	42,975
2022-02-23	3.030	3.110	3.010	3.030	2.862	14,299
2022-02-22	3.080	3.080	3.000	3.030	2.862	46,580
2022-02-21	3.015	3.085	3.000	3.020	2.853	6,947
2022-02-18	3.005	3.100	3.005	3.060	2.890	28,271
2022-02-17	3.140	3.140	3.010	3.050	2.881	7,654
2022-02-16	3.150	3.150	3.050	3.085	2.914	59,071
2022-02-15	3.080	3.080	2.980	3.020	2.853	15,016
2022-02-14	3.030	3.030	2.910	2.955	2.791	60,736
2022-02-11	3.100	3.120	3.005	3.055	2.886	40,328
2022-02-10	2.940	3.170	2.940	3.145	2.971	125,625
2022-02-09	2.800	2.970	2.770	2.900	2.739	88,951

← NewerPage 20 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.