Laboratorios Farmaceuticos ROVI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 78.000 | 78.950 | 77.600 | 78.950 | 76.295 | 50,367 |
| 2024-09-04 | 77.050 | 78.700 | 76.750 | 78.400 | 75.763 | 50,574 |
| 2024-09-03 | 78.750 | 79.650 | 78.250 | 78.550 | 75.908 | 49,303 |
| 2024-09-02 | 79.400 | 79.800 | 79.050 | 79.100 | 76.440 | 28,499 |
| 2024-08-30 | 79.000 | 80.100 | 78.400 | 79.550 | 76.875 | 79,126 |
| 2024-08-29 | 77.600 | 78.500 | 77.600 | 78.300 | 75.667 | 142,880 |
| 2024-08-28 | 77.000 | 78.200 | 77.000 | 77.800 | 75.183 | 34,436 |
| 2024-08-27 | 76.150 | 77.150 | 76.150 | 76.800 | 74.217 | 30,183 |
| 2024-08-26 | 77.350 | 77.500 | 76.750 | 76.950 | 74.362 | 25,675 |
| 2024-08-23 | 77.400 | 77.450 | 76.600 | 77.350 | 74.749 | 32,377 |
| 2024-08-22 | 75.750 | 77.000 | 75.550 | 76.900 | 74.314 | 44,079 |
| 2024-08-21 | 76.750 | 76.750 | 75.800 | 76.200 | 73.637 | 31,501 |
| 2024-08-20 | 76.400 | 77.000 | 76.300 | 76.750 | 74.169 | 23,626 |
| 2024-08-19 | 76.250 | 76.550 | 75.650 | 76.550 | 73.975 | 32,065 |
| 2024-08-16 | 75.900 | 76.800 | 75.350 | 76.200 | 73.637 | 47,074 |
| 2024-08-15 | 74.950 | 75.800 | 74.950 | 75.650 | 73.106 | 50,423 |
| 2024-08-14 | 76.650 | 76.650 | 73.900 | 75.000 | 72.478 | 61,134 |
| 2024-08-13 | 76.600 | 76.600 | 75.450 | 76.300 | 73.734 | 49,647 |
| 2024-08-12 | 77.150 | 77.150 | 75.550 | 76.200 | 73.637 | 52,181 |
| 2024-08-09 | 77.000 | 77.000 | 76.150 | 76.650 | 74.072 | 56,780 |
| 2024-08-08 | 76.000 | 76.950 | 75.150 | 76.700 | 74.120 | 72,807 |
| 2024-08-07 | 77.400 | 78.500 | 76.200 | 77.000 | 74.410 | 72,662 |
| 2024-08-06 | 77.000 | 77.350 | 75.600 | 76.650 | 74.072 | 85,732 |
| 2024-08-05 | 77.250 | 77.400 | 75.500 | 76.900 | 74.314 | 140,803 |
| 2024-08-02 | 83.500 | 83.700 | 79.050 | 79.100 | 76.440 | 189,733 |
| 2024-08-01 | 87.900 | 88.950 | 85.150 | 85.250 | 82.383 | 54,014 |
| 2024-07-31 | 86.000 | 89.450 | 84.400 | 89.000 | 86.007 | 72,287 |
| 2024-07-30 | 89.250 | 89.250 | 85.900 | 86.200 | 83.301 | 44,291 |
| 2024-07-29 | 88.500 | 89.500 | 88.350 | 88.800 | 85.813 | 51,615 |
| 2024-07-26 | 86.800 | 88.700 | 83.400 | 88.550 | 85.572 | 45,499 |
| 2024-07-25 | 87.000 | 88.150 | 86.750 | 88.050 | 85.089 | 37,530 |
| 2024-07-24 | 87.600 | 88.050 | 86.550 | 87.200 | 84.267 | 39,232 |
| 2024-07-23 | 88.550 | 88.950 | 87.450 | 87.850 | 84.895 | 28,750 |
| 2024-07-22 | 87.000 | 88.450 | 86.650 | 88.000 | 85.040 | 47,684 |
| 2024-07-19 | 85.550 | 85.850 | 84.500 | 84.800 | 81.948 | 53,908 |
| 2024-07-18 | 85.900 | 87.300 | 84.950 | 85.100 | 82.238 | 43,529 |
| 2024-07-17 | 87.000 | 87.050 | 85.900 | 86.000 | 83.108 | 85,400 |
| 2024-07-16 | 86.000 | 86.950 | 84.800 | 86.700 | 83.784 | 35,192 |
| 2024-07-15 | 86.600 | 87.700 | 85.650 | 86.000 | 83.108 | 152,757 |
| 2024-07-12 | 83.900 | 87.350 | 83.900 | 86.300 | 83.398 | 58,777 |
| 2024-07-11 | 83.450 | 85.300 | 83.150 | 84.200 | 81.368 | 229,278 |
| 2024-07-10 | 82.150 | 82.900 | 81.100 | 82.900 | 80.112 | 72,637 |
| 2024-07-09 | 85.100 | 85.100 | 82.050 | 82.050 | 79.290 | 61,188 |
| 2024-07-08 | 84.100 | 85.700 | 84.000 | 84.750 | 81.900 | 70,184 |
| 2024-07-05 | 84.800 | 86.750 | 84.800 | 85.500 | 81.558 | 50,800 |
| 2024-07-04 | 84.750 | 85.200 | 84.400 | 84.950 | 81.033 | 38,990 |
| 2024-07-03 | 86.300 | 86.550 | 84.400 | 84.950 | 81.033 | 51,608 |
| 2024-07-02 | 86.950 | 86.950 | 85.200 | 86.350 | 82.369 | 53,573 |
| 2024-07-01 | 87.900 | 87.900 | 85.100 | 86.800 | 82.798 | 44,978 |
| 2024-06-28 | 87.800 | 88.050 | 86.200 | 87.550 | 83.513 | 64,539 |
| 2024-06-27 | 87.050 | 87.450 | 85.700 | 86.950 | 82.941 | 77,830 |
| 2024-06-26 | 83.500 | 86.750 | 83.400 | 85.400 | 81.462 | 120,533 |
| 2024-06-25 | 83.950 | 83.950 | 82.700 | 83.000 | 79.173 | 40,459 |
| 2024-06-24 | 82.650 | 83.850 | 82.150 | 83.550 | 79.698 | 217,226 |
| 2024-06-21 | 85.700 | 86.000 | 80.200 | 82.200 | 78.410 | 132,706 |
| 2024-06-20 | 85.100 | 86.050 | 84.950 | 86.050 | 82.083 | 61,131 |
| 2024-06-19 | 85.000 | 85.400 | 84.250 | 85.000 | 81.081 | 47,740 |
| 2024-06-18 | 85.450 | 86.150 | 84.650 | 85.200 | 81.272 | 61,415 |
| 2024-06-17 | 87.000 | 88.250 | 86.400 | 87.200 | 83.179 | 49,603 |
| 2024-06-14 | 87.150 | 87.200 | 85.050 | 86.800 | 82.798 | 94,069 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.9594 EUR |
| 2025-07-14 | 0.9351 EUR |
| 2024-07-08 | 1.1037 EUR |
| 2023-07-03 | 1.2938 EUR |
| 2022-07-05 | 0.9556 EUR |
| 2021-07-05 | 0.3812 EUR |
| 2020-11-17 | 0.1751 EUR |
| 2019-07-02 | 0.0798 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.