Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.640	2.660	2.520	2.570	2.518	142,238
2025-02-24	2.640	2.710	2.640	2.640	2.587	23,821
2025-02-21	2.670	2.690	2.630	2.690	2.636	28,458
2025-02-20	2.680	2.680	2.630	2.660	2.606	23,068
2025-02-19	2.640	2.680	2.630	2.680	2.626	12,333
2025-02-18	2.680	2.710	2.600	2.640	2.587	36,437
2025-02-17	2.660	2.690	2.660	2.660	2.606	15,270
2025-02-14	2.600	2.670	2.570	2.650	2.597	34,754
2025-02-13	2.600	2.650	2.580	2.600	2.548	4,181
2025-02-12	2.610	2.660	2.600	2.600	2.548	16,736
2025-02-11	2.610	2.650	2.610	2.630	2.577	10,986
2025-02-10	2.690	2.700	2.600	2.640	2.587	16,217
2025-02-07	2.690	2.690	2.630	2.630	2.577	6,362
2025-02-06	2.540	2.710	2.540	2.690	2.636	48,918
2025-02-05	2.590	2.590	2.530	2.570	2.518	20,741
2025-02-04	2.570	2.590	2.570	2.590	2.538	2,541
2025-02-03	2.550	2.580	2.530	2.580	2.528	15,553
2025-01-31	2.660	2.660	2.590	2.590	2.538	8,147
2025-01-30	2.700	2.700	2.640	2.660	2.606	2,014
2025-01-29	2.710	2.710	2.670	2.700	2.646	3,978
2025-01-28	2.520	2.720	2.520	2.720	2.665	29,443
2025-01-27	2.660	2.660	2.540	2.560	2.508	3,138
2025-01-24	2.580	2.580	2.560	2.560	2.508	2,386
2025-01-23	2.560	2.560	2.560	2.560	2.508	376
2025-01-22	2.560	2.590	2.560	2.560	2.508	7,927
2025-01-21	2.560	2.620	2.560	2.580	2.528	6,662
2025-01-20	2.510	2.630	2.510	2.550	2.499	22,558
2025-01-17	2.480	2.600	2.480	2.510	2.459	16,555
2025-01-16	2.500	2.500	2.460	2.480	2.430	23,079
2025-01-15	2.500	2.530	2.490	2.490	2.440	25,444
2025-01-14	2.570	2.570	2.500	2.510	2.459	19,998
2025-01-13	2.610	2.610	2.560	2.560	2.508	9,305
2025-01-10	2.620	2.620	2.610	2.610	2.557	1,921
2025-01-09	2.630	2.640	2.570	2.620	2.567	13,041
2025-01-08	2.590	2.630	2.570	2.630	2.577	10,240
2025-01-07	2.570	2.610	2.570	2.590	2.538	9,993
2025-01-06	2.570	2.620	2.570	2.570	2.518	22,389
2025-01-03	2.570	2.570	2.570	2.570	2.518	638
2025-01-02	2.590	2.590	2.520	2.570	2.518	31,495
2024-12-31	2.540	2.540	2.480	2.490	2.440	41,347
2024-12-30	2.520	2.540	2.500	2.520	2.469	62,154
2024-12-27	2.530	2.550	2.520	2.520	2.469	59,127
2024-12-24	2.560	2.560	2.540	2.550	2.499	17,363
2024-12-23	2.560	2.570	2.540	2.570	2.518	10,985
2024-12-20	2.540	2.590	2.540	2.570	2.518	14,668
2024-12-19	2.550	2.590	2.530	2.590	2.538	47,896
2024-12-18	2.530	2.560	2.530	2.560	2.508	78,943
2024-12-17	2.570	2.630	2.510	2.560	2.508	40,899
2024-12-16	2.620	2.720	2.580	2.580	2.528	28,344
2024-12-13	2.600	2.640	2.550	2.630	2.577	67,679
2024-12-12	2.710	2.710	2.600	2.620	2.567	197,890
2024-12-11	2.730	2.790	2.710	2.720	2.665	13,876
2024-12-10	2.720	2.740	2.720	2.730	2.675	3,204
2024-12-09	2.730	2.750	2.720	2.720	2.665	15,700
2024-12-06	2.750	2.780	2.720	2.720	2.665	16,946
2024-12-05	2.780	2.780	2.730	2.750	2.695	19,872
2024-12-04	2.730	2.750	2.710	2.710	2.655	12,816
2024-12-03	2.760	2.770	2.710	2.750	2.695	43,755
2024-12-02	2.810	2.830	2.760	2.780	2.724	24,496
2024-11-29	2.780	2.830	2.770	2.810	2.753	6,585

← NewerPage 8 of 22 · 1,281 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.