Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.830	2.870	2.810	2.870	2.850	11,861
2025-11-05	2.830	2.910	2.810	2.830	2.810	293,045
2025-11-04	2.900	2.910	2.810	2.830	2.810	28,468
2025-11-03	2.930	2.930	2.910	2.910	2.889	5,598
2025-10-31	2.930	2.940	2.900	2.910	2.889	13,376
2025-10-30	2.940	2.940	2.920	2.940	2.919	10,950
2025-10-29	2.960	2.970	2.930	2.930	2.909	8,396
2025-10-28	2.950	3.000	2.910	2.920	2.899	73,664
2025-10-27	2.960	2.970	2.950	2.960	2.939	46,673
2025-10-24	2.990	3.000	2.970	2.970	2.949	28,338
2025-10-23	3.020	3.040	2.990	2.990	2.969	36,788
2025-10-22	3.030	3.050	3.000	3.020	2.999	48,877
2025-10-21	3.010	3.050	2.990	3.050	3.028	31,011
2025-10-20	3.000	3.100	2.990	3.000	2.979	46,298
2025-10-17	3.000	3.010	2.990	2.990	2.969	18,207
2025-10-16	3.030	3.060	2.990	3.010	2.989	47,359
2025-10-15	3.060	3.060	3.030	3.030	3.009	19,566
2025-10-14	3.040	3.060	3.030	3.030	3.009	52,340
2025-10-13	3.070	3.110	3.040	3.060	3.038	24,377
2025-10-10	3.070	3.130	3.050	3.120	3.098	15,781
2025-10-09	3.060	3.130	3.020	3.130	3.108	116,810
2025-10-08	3.110	3.140	3.040	3.090	3.068	118,958
2025-10-07	3.200	3.210	3.110	3.140	3.118	29,296
2025-10-06	3.200	3.350	3.180	3.200	3.177	85,101
2025-10-03	3.200	3.200	3.100	3.190	3.167	28,720
2025-10-02	3.080	3.200	3.010	3.110	3.088	207,644
2025-10-01	2.850	3.150	2.790	3.010	2.989	95,829
2025-09-30	2.790	2.800	2.770	2.800	2.780	12,221
2025-09-29	2.770	2.870	2.770	2.810	2.790	13,387
2025-09-26	2.830	2.850	2.800	2.800	2.780	3,907
2025-09-25	2.820	2.860	2.820	2.860	2.840	17,347
2025-09-24	2.810	2.830	2.790	2.820	2.800	3,013
2025-09-23	2.760	2.800	2.760	2.780	2.760	4,556
2025-09-22	2.840	2.860	2.760	2.840	2.820	10,367
2025-09-19	2.740	2.840	2.740	2.840	2.820	16,540
2025-09-18	2.740	2.770	2.740	2.750	2.731	30,621
2025-09-17	2.890	2.890	2.740	2.760	2.740	69,266
2025-09-16	2.820	2.870	2.800	2.820	2.800	87,967
2025-09-15	2.800	2.850	2.800	2.850	2.830	29,088
2025-09-12	2.900	2.910	2.850	2.870	2.850	5,971
2025-09-11	2.920	2.920	2.900	2.910	2.889	14,627
2025-09-10	2.850	2.920	2.850	2.910	2.889	15,594
2025-09-09	2.880	2.890	2.830	2.870	2.850	2,871
2025-09-08	2.760	2.890	2.760	2.890	2.870	12,717
2025-09-05	2.880	2.880	2.800	2.800	2.780	15,593
2025-09-04	2.780	2.790	2.770	2.770	2.750	9,956
2025-09-03	2.820	2.820	2.770	2.770	2.750	10,354
2025-09-02	2.780	2.800	2.760	2.780	2.760	5,902
2025-09-01	2.840	2.840	2.730	2.780	2.760	20,056
2025-08-29	2.830	2.890	2.750	2.750	2.731	148,780
2025-08-28	2.930	2.940	2.820	2.860	2.840	83,472
2025-08-27	2.930	2.930	2.910	2.920	2.899	29,030
2025-08-26	2.950	2.950	2.930	2.930	2.909	2,421
2025-08-25	2.980	2.980	2.930	2.930	2.909	6,360
2025-08-22	2.920	2.960	2.920	2.960	2.939	14,463
2025-08-21	2.940	2.960	2.920	2.930	2.909	58,784
2025-08-20	2.940	2.980	2.940	2.950	2.929	10,524
2025-08-19	2.950	2.960	2.940	2.940	2.919	31,325
2025-08-18	2.940	2.970	2.940	2.960	2.939	2,686
2025-08-15	2.950	2.980	2.930	2.940	2.919	9,585

← NewerPage 5 of 22 · 1,280 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.