Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.950	2.980	2.930	2.940	2.919	9,585
2025-08-14	3.050	3.050	2.950	2.980	2.959	11,074
2025-08-13	2.940	3.010	2.930	2.950	2.929	8,609
2025-08-12	2.940	2.970	2.940	2.970	2.949	3,310
2025-08-11	2.980	3.010	2.930	2.980	2.959	11,954
2025-08-08	3.020	3.020	2.950	2.960	2.939	8,162
2025-08-07	2.970	3.030	2.970	3.020	2.999	8,162
2025-08-06	2.930	3.000	2.930	3.000	2.979	32,591
2025-08-05	2.950	3.000	2.930	2.940	2.919	38,533
2025-08-04	2.970	2.980	2.940	2.950	2.929	8,989
2025-08-01	2.940	3.040	2.940	2.940	2.919	16,302
2025-07-31	2.950	2.970	2.930	2.960	2.939	14,730
2025-07-30	2.960	2.980	2.930	2.950	2.929	13,648
2025-07-29	2.940	3.010	2.940	2.980	2.959	4,054
2025-07-28	2.950	2.970	2.930	2.930	2.909	43,859
2025-07-25	3.000	3.000	2.960	2.960	2.939	29,923
2025-07-24	3.010	3.010	2.960	2.970	2.949	44,546
2025-07-23	2.980	3.000	2.980	2.980	2.959	12,139
2025-07-22	2.990	3.010	2.960	2.980	2.959	20,547
2025-07-21	3.030	3.030	2.980	2.980	2.959	28,645
2025-07-18	3.050	3.050	2.980	2.980	2.959	9,513
2025-07-17	2.960	3.020	2.960	2.980	2.959	4,786
2025-07-16	2.960	3.010	2.960	2.980	2.959	6,464
2025-07-15	2.980	3.010	2.970	2.970	2.949	35,491
2025-07-14	3.000	3.040	2.980	2.980	2.959	25,311
2025-07-11	3.060	3.060	2.980	3.000	2.979	11,057
2025-07-10	3.010	3.150	3.000	3.000	2.979	21,225
2025-07-09	2.980	3.030	2.980	3.000	2.979	5,904
2025-07-08	2.970	3.020	2.970	3.000	2.979	11,594
2025-07-07	3.010	3.010	2.970	2.970	2.949	12,567
2025-07-04	2.980	3.020	2.980	3.000	2.979	6,188
2025-07-03	3.030	3.040	2.960	3.010	2.989	23,928
2025-07-02	3.010	3.010	2.970	2.990	2.969	6,028
2025-07-01	3.080	3.080	2.940	2.980	2.959	24,730
2025-06-30	3.000	3.060	2.990	3.010	2.989	5,890
2025-06-27	2.970	3.000	2.970	2.980	2.959	3,571
2025-06-26	2.970	3.000	2.970	2.970	2.949	4,633
2025-06-25	3.060	3.090	2.990	2.990	2.969	97,846
2025-06-24	3.060	3.160	3.060	3.080	3.058	7,859
2025-06-23	3.140	3.140	3.060	3.090	3.068	16,985
2025-06-20	3.080	3.090	3.070	3.070	3.048	6,235
2025-06-19	3.090	3.100	3.060	3.080	3.058	12,922
2025-06-18	3.080	3.110	3.080	3.100	3.078	7,305
2025-06-17	3.290	3.290	3.060	3.080	3.058	55,685
2025-06-16	3.100	3.290	2.990	3.220	3.197	125,375
2025-06-13	3.150	3.160	2.990	3.120	3.098	46,108
2025-06-12	3.260	3.260	3.150	3.150	3.128	25,734
2025-06-11	3.260	3.260	3.160	3.200	3.177	51,709
2025-06-10	3.310	3.370	3.290	3.310	3.287	24,907
2025-06-09	3.250	3.290	3.180	3.270	3.247	16,871
2025-06-06	3.240	3.400	3.240	3.280	3.257	24,854
2025-06-05	3.240	3.250	3.180	3.240	3.217	17,863
2025-06-04	3.280	3.280	3.150	3.160	3.138	34,598
2025-06-03	3.240	3.300	3.150	3.180	3.157	29,235
2025-06-02	3.250	3.250	3.160	3.160	3.138	14,480
2025-05-30	3.190	3.230	3.150	3.200	3.177	8,151
2025-05-29	3.360	3.360	3.110	3.190	3.167	44,280
2025-05-28	3.200	3.400	3.200	3.290	3.267	105,362
2025-05-27	3.320	3.330	3.170	3.230	3.207	90,500
2025-05-26	3.190	3.300	3.150	3.280	3.257	91,351

← NewerPage 6 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.