Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.120	3.230	3.090	3.150	3.128	120,202
2025-05-22	3.090	3.120	3.060	3.070	3.048	12,808
2025-05-21	3.100	3.100	3.040	3.070	3.048	11,355
2025-05-20	3.110	3.120	3.040	3.050	3.028	9,791
2025-05-19	3.120	3.120	3.060	3.100	3.078	49,680
2025-05-16	3.100	3.120	3.040	3.100	3.078	38,130
2025-05-15	3.000	3.100	3.000	3.050	3.028	34,530
2025-05-14	2.970	3.030	2.970	3.010	2.949	26,778
2025-05-13	3.080	3.080	2.980	2.980	2.920	85,109
2025-05-12	3.030	3.070	3.000	3.020	2.959	19,461
2025-05-09	3.000	3.020	2.980	2.990	2.930	29,567
2025-05-08	2.980	3.020	2.980	3.000	2.939	12,406
2025-05-07	3.030	3.040	2.940	2.990	2.930	21,231
2025-05-06	3.040	3.040	2.970	3.030	2.969	21,442
2025-05-05	2.970	3.020	2.930	2.950	2.890	34,182
2025-05-02	2.900	2.990	2.890	2.970	2.910	25,204
2025-04-30	2.950	2.960	2.890	2.910	2.851	31,467
2025-04-29	2.890	2.950	2.870	2.890	2.832	20,835
2025-04-28	2.930	2.970	2.890	2.890	2.832	16,857
2025-04-25	2.970	2.970	2.890	2.920	2.861	15,578
2025-04-24	2.830	2.980	2.790	2.970	2.910	69,418
2025-04-23	2.890	2.920	2.800	2.830	2.773	56,609
2025-04-22	2.710	3.000	2.710	2.860	2.802	111,981
2025-04-17	2.720	2.740	2.700	2.730	2.675	3,433
2025-04-16	2.740	2.740	2.700	2.740	2.685	20,682
2025-04-15	2.740	2.740	2.690	2.740	2.685	420
2025-04-14	2.690	2.740	2.690	2.740	2.685	12,666
2025-04-11	2.740	2.740	2.700	2.710	2.655	2,378
2025-04-10	2.670	2.740	2.630	2.690	2.636	180,858
2025-04-09	2.670	2.680	2.620	2.620	2.567	10,557
2025-04-08	2.570	2.710	2.570	2.700	2.646	10,445
2025-04-07	2.620	2.620	2.500	2.570	2.518	112,191
2025-04-04	2.700	2.700	2.630	2.650	2.597	38,944
2025-04-03	2.820	2.820	2.670	2.700	2.646	43,625
2025-04-02	2.760	2.840	2.760	2.840	2.783	46,674
2025-04-01	2.680	2.770	2.670	2.750	2.695	20,074
2025-03-31	2.640	2.710	2.620	2.650	2.597	25,735
2025-03-28	2.630	2.680	2.620	2.660	2.606	27,762
2025-03-27	2.630	2.640	2.620	2.630	2.577	19,930
2025-03-26	2.650	2.670	2.630	2.630	2.577	16,551
2025-03-25	2.640	2.670	2.640	2.650	2.597	9,372
2025-03-24	2.640	2.640	2.630	2.640	2.587	25,478
2025-03-21	2.660	2.660	2.630	2.640	2.587	12,168
2025-03-20	2.640	2.660	2.630	2.650	2.597	27,966
2025-03-19	2.640	2.650	2.640	2.640	2.587	4,255
2025-03-18	2.630	2.680	2.620	2.660	2.606	50,070
2025-03-17	2.610	2.660	2.600	2.650	2.597	32,270
2025-03-14	2.650	2.650	2.610	2.620	2.567	23,897
2025-03-13	2.640	2.670	2.610	2.620	2.567	33,891
2025-03-12	2.580	2.690	2.570	2.640	2.587	69,985
2025-03-11	2.590	2.630	2.550	2.570	2.518	85,001
2025-03-10	2.600	2.640	2.590	2.600	2.548	16,942
2025-03-07	2.580	2.590	2.580	2.580	2.528	6,390
2025-03-06	2.600	2.600	2.580	2.600	2.548	8,543
2025-03-05	2.690	2.690	2.570	2.610	2.557	42,488
2025-03-04	2.630	2.690	2.630	2.660	2.606	40,863
2025-03-03	2.700	2.700	2.620	2.690	2.636	15,050
2025-02-28	2.690	2.720	2.650	2.670	2.616	28,849
2025-02-27	2.680	2.720	2.620	2.690	2.636	31,059
2025-02-26	2.560	2.690	2.520	2.650	2.597	138,963

← NewerPage 7 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.