Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.770	2.790	2.770	2.780	2.724	6,460
2024-11-27	2.790	2.790	2.770	2.770	2.714	18,719
2024-11-26	2.800	2.830	2.780	2.780	2.724	11,620
2024-11-25	2.820	2.850	2.800	2.800	2.744	8,467
2024-11-22	2.820	2.890	2.800	2.820	2.763	11,860
2024-11-21	2.810	2.820	2.810	2.820	2.763	7,820
2024-11-20	2.830	2.840	2.800	2.820	2.763	23,427
2024-11-19	2.840	2.840	2.820	2.830	2.773	6,324
2024-11-18	2.890	2.890	2.800	2.840	2.783	24,032
2024-11-15	2.950	2.950	2.890	2.900	2.842	13,193
2024-11-14	2.880	2.970	2.870	2.910	2.851	11,436
2024-11-13	2.920	2.920	2.860	2.860	2.802	2,749
2024-11-12	2.840	3.000	2.840	2.870	2.812	17,676
2024-11-11	2.900	2.910	2.830	2.860	2.802	29,685
2024-11-08	2.870	2.920	2.870	2.920	2.861	5,041
2024-11-07	2.920	2.920	2.860	2.890	2.832	12,520
2024-11-06	2.860	2.920	2.860	2.880	2.822	8,701
2024-11-05	2.900	2.930	2.870	2.920	2.861	8,211
2024-11-04	2.900	2.920	2.860	2.900	2.842	16,912
2024-11-01	2.890	2.920	2.890	2.910	2.851	13,407
2024-10-31	2.980	2.990	2.870	2.870	2.812	36,900
2024-10-30	2.970	2.990	2.960	2.970	2.910	16,176
2024-10-29	2.950	2.990	2.950	2.960	2.900	13,532
2024-10-28	2.970	3.010	2.940	2.940	2.881	23,193
2024-10-25	2.950	3.020	2.950	2.970	2.910	5,713
2024-10-24	3.000	3.030	2.960	3.000	2.939	18,170
2024-10-23	3.060	3.120	2.910	3.030	2.969	64,327
2024-10-22	3.180	3.180	3.010	3.070	3.008	34,200
2024-10-21	3.110	3.190	3.110	3.160	3.096	18,564
2024-10-18	3.150	3.190	3.060	3.100	3.037	30,871
2024-10-17	3.120	3.190	3.100	3.180	3.116	23,522
2024-10-16	3.130	3.130	3.050	3.100	3.037	43,160
2024-10-15	3.190	3.230	2.970	3.050	2.988	107,161
2024-10-14	3.100	3.200	3.100	3.180	3.116	117,414
2024-10-11	2.920	3.100	2.920	3.050	2.988	66,436
2024-10-10	2.900	2.980	2.840	2.920	2.861	29,368
2024-10-09	2.780	2.930	2.780	2.930	2.871	36,127
2024-10-08	2.780	2.840	2.770	2.800	2.744	16,338
2024-10-07	2.750	2.800	2.750	2.750	2.695	5,780
2024-10-04	2.800	2.800	2.750	2.750	2.695	5,485
2024-10-03	2.720	2.800	2.720	2.800	2.744	9,676
2024-10-02	2.750	2.790	2.720	2.780	2.724	3,716
2024-10-01	2.760	2.800	2.760	2.780	2.724	7,076
2024-09-30	2.720	2.800	2.720	2.720	2.665	5,974
2024-09-27	2.710	2.780	2.710	2.740	2.685	8,167
2024-09-26	2.750	2.780	2.750	2.750	2.695	14,607
2024-09-25	2.770	2.830	2.740	2.740	2.685	11,633
2024-09-24	2.770	2.770	2.750	2.750	2.695	5,143
2024-09-23	2.730	2.770	2.730	2.760	2.704	2,444
2024-09-20	2.760	2.780	2.750	2.780	2.724	15,246
2024-09-19	2.730	2.800	2.710	2.730	2.675	52,197
2024-09-18	2.730	2.760	2.700	2.700	2.646	70,171
2024-09-17	2.710	2.760	2.670	2.730	2.675	28,562
2024-09-16	2.740	2.740	2.710	2.710	2.655	12,838
2024-09-13	2.760	2.760	2.720	2.720	2.665	78,180
2024-09-12	2.770	2.790	2.710	2.760	2.704	13,090
2024-09-11	2.740	2.750	2.730	2.740	2.685	3,243
2024-09-10	2.750	2.750	2.720	2.730	2.675	3,852
2024-09-09	2.740	2.790	2.740	2.750	2.695	3,951
2024-09-06	2.710	2.750	2.710	2.730	2.675	2,298

← NewerPage 9 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.