Laboratorio Reig Jofre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 2.775 | 2.800 | 2.730 | 2.770 | 2.617 | 43,857 |
| 2022-02-07 | 2.780 | 2.780 | 2.715 | 2.775 | 2.621 | 36,844 |
| 2022-02-04 | 2.830 | 2.850 | 2.755 | 2.775 | 2.621 | 68,248 |
| 2022-02-03 | 2.875 | 2.900 | 2.825 | 2.870 | 2.711 | 12,443 |
| 2022-02-02 | 2.910 | 2.945 | 2.900 | 2.915 | 2.754 | 23,490 |
| 2022-02-01 | 2.865 | 2.930 | 2.865 | 2.900 | 2.739 | 39,219 |
| 2022-01-31 | 2.880 | 2.980 | 2.875 | 2.935 | 2.772 | 29,098 |
| 2022-01-28 | 3.000 | 3.000 | 2.830 | 2.870 | 2.711 | 97,323 |
| 2022-01-27 | 3.070 | 3.090 | 2.980 | 2.980 | 2.815 | 75,563 |
| 2022-01-26 | 3.000 | 3.080 | 3.000 | 3.050 | 2.881 | 36,765 |
| 2022-01-25 | 3.055 | 3.085 | 2.960 | 3.000 | 2.834 | 78,354 |
| 2022-01-24 | 3.250 | 3.260 | 3.000 | 3.035 | 2.867 | 157,862 |
| 2022-01-21 | 3.440 | 3.440 | 3.250 | 3.270 | 3.089 | 124,339 |
| 2022-01-20 | 3.360 | 3.420 | 3.360 | 3.420 | 3.231 | 20,617 |
| 2022-01-19 | 3.395 | 3.420 | 3.355 | 3.420 | 3.231 | 33,171 |
| 2022-01-18 | 3.550 | 3.550 | 3.395 | 3.395 | 3.207 | 54,644 |
| 2022-01-17 | 3.390 | 3.495 | 3.390 | 3.460 | 3.268 | 39,472 |
| 2022-01-14 | 3.420 | 3.430 | 3.390 | 3.430 | 3.240 | 24,584 |
| 2022-01-13 | 3.375 | 3.545 | 3.370 | 3.450 | 3.259 | 47,199 |
| 2022-01-12 | 3.350 | 3.445 | 3.350 | 3.380 | 3.193 | 5,507 |
| 2022-01-11 | 3.420 | 3.420 | 3.350 | 3.360 | 3.174 | 20,940 |
| 2022-01-10 | 3.400 | 3.460 | 3.345 | 3.420 | 3.231 | 31,896 |
| 2022-01-07 | 3.350 | 3.400 | 3.310 | 3.400 | 3.212 | 36,406 |
| 2022-01-06 | 3.360 | 3.420 | 3.320 | 3.320 | 3.136 | 20,246 |
| 2022-01-05 | 3.480 | 3.540 | 3.320 | 3.450 | 3.259 | 51,593 |
| 2022-01-04 | 3.220 | 3.455 | 3.220 | 3.450 | 3.259 | 78,971 |
| 2022-01-03 | 3.215 | 3.325 | 3.215 | 3.220 | 3.042 | 18,059 |
| 2021-12-30 | 3.210 | 3.280 | 3.200 | 3.260 | 3.079 | 124,358 |
| 2021-12-29 | 3.185 | 3.300 | 3.185 | 3.300 | 3.117 | 72,881 |
| 2021-12-28 | 3.290 | 3.330 | 3.190 | 3.215 | 3.037 | 70,722 |
| 2021-12-27 | 3.290 | 3.345 | 3.275 | 3.320 | 3.136 | 38,045 |
| 2021-12-23 | 3.355 | 3.405 | 3.275 | 3.345 | 3.160 | 18,344 |
| 2021-12-22 | 3.255 | 3.365 | 3.255 | 3.360 | 3.174 | 23,235 |
| 2021-12-21 | 3.245 | 3.335 | 3.245 | 3.310 | 3.127 | 32,031 |
| 2021-12-20 | 3.240 | 3.295 | 3.220 | 3.255 | 3.075 | 17,966 |
| 2021-12-17 | 3.390 | 3.390 | 3.165 | 3.320 | 3.136 | 30,292 |
| 2021-12-16 | 3.435 | 3.470 | 3.390 | 3.430 | 3.240 | 9,003 |
| 2021-12-15 | 3.400 | 3.445 | 3.385 | 3.435 | 3.245 | 28,202 |
| 2021-12-14 | 3.380 | 3.520 | 3.380 | 3.415 | 3.226 | 17,464 |
| 2021-12-13 | 3.340 | 3.475 | 3.340 | 3.475 | 3.282 | 33,078 |
| 2021-12-10 | 3.355 | 3.495 | 3.355 | 3.360 | 3.174 | 39,117 |
| 2021-12-09 | 3.465 | 3.465 | 3.380 | 3.420 | 3.231 | 7,613 |
| 2021-12-08 | 3.440 | 3.440 | 3.345 | 3.395 | 3.207 | 13,834 |
| 2021-12-07 | 3.480 | 3.480 | 3.385 | 3.405 | 3.216 | 47,214 |
| 2021-12-06 | 3.575 | 3.575 | 3.405 | 3.435 | 3.245 | 25,817 |
| 2021-12-03 | 3.590 | 3.590 | 3.440 | 3.490 | 3.297 | 40,483 |
| 2021-12-02 | 3.480 | 3.580 | 3.480 | 3.550 | 3.353 | 20,764 |
| 2021-12-01 | 3.635 | 3.710 | 3.520 | 3.550 | 3.353 | 32,231 |
| 2021-11-30 | 3.865 | 3.865 | 3.430 | 3.600 | 3.401 | 45,740 |
| 2021-11-29 | 3.770 | 3.900 | 3.640 | 3.640 | 3.438 | 78,693 |
| 2021-11-26 | 3.370 | 3.740 | 3.370 | 3.690 | 3.486 | 132,363 |
| 2021-11-25 | 3.515 | 3.540 | 3.410 | 3.500 | 3.306 | 57,426 |
| 2021-11-24 | 3.590 | 3.590 | 3.525 | 3.545 | 3.349 | 22,613 |
| 2021-11-23 | 3.590 | 3.670 | 3.505 | 3.520 | 3.325 | 46,581 |
| 2021-11-22 | 3.800 | 3.800 | 3.540 | 3.590 | 3.391 | 97,263 |
| 2021-11-19 | 3.605 | 3.780 | 3.605 | 3.720 | 3.514 | 87,601 |
| 2021-11-18 | 3.650 | 3.680 | 3.600 | 3.600 | 3.401 | 39,594 |
| 2021-11-17 | 3.780 | 3.790 | 3.650 | 3.650 | 3.448 | 17,559 |
| 2021-11-16 | 3.740 | 3.800 | 3.735 | 3.735 | 3.528 | 16,515 |
| 2021-11-15 | 3.725 | 3.755 | 3.650 | 3.720 | 3.514 | 74,931 |
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.