Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	87.750	88.100	87.100	87.300	83.275	59,428
2024-06-12	88.500	88.550	86.800	88.150	84.086	54,979
2024-06-11	89.650	90.350	87.800	87.800	83.752	200,301
2024-06-10	89.300	89.650	88.700	89.150	85.040	30,660
2024-06-07	90.400	90.650	89.550	90.000	85.850	28,846
2024-06-06	90.450	90.750	88.750	90.450	86.280	40,349
2024-06-05	89.700	90.250	88.450	90.000	85.850	43,589
2024-06-04	89.050	90.400	87.850	89.550	85.421	59,860
2024-06-03	87.750	88.950	84.650	88.750	84.658	51,002
2024-05-31	88.650	88.650	87.250	87.750	83.704	120,959
2024-05-30	88.500	88.950	88.000	88.000	83.943	39,694
2024-05-29	89.250	89.950	87.700	88.100	84.038	30,823
2024-05-28	89.200	90.950	87.600	88.500	84.420	64,767
2024-05-27	92.100	94.800	88.600	89.400	85.278	79,410
2024-05-24	90.050	91.600	89.150	91.500	87.281	30,630
2024-05-23	89.000	90.650	88.550	90.050	85.898	32,349
2024-05-22	88.250	88.850	87.950	88.850	84.753	26,033
2024-05-21	88.000	88.700	86.800	88.200	84.133	46,561
2024-05-20	86.350	87.850	86.350	87.800	83.752	30,836
2024-05-17	85.900	86.600	85.150	86.350	82.369	38,530
2024-05-16	86.300	86.950	85.400	85.750	81.796	46,559
2024-05-15	84.300	85.850	84.050	85.750	81.796	64,091
2024-05-14	85.000	85.600	84.200	84.400	80.509	38,483
2024-05-13	83.000	84.650	82.600	84.550	80.652	32,378
2024-05-10	81.800	83.950	81.700	83.600	79.745	64,728
2024-05-09	82.000	82.000	79.850	81.550	77.790	83,688
2024-05-08	83.050	83.200	79.100	81.400	77.647	72,077
2024-05-07	84.000	84.350	82.200	82.800	78.982	48,852
2024-05-06	84.000	85.350	83.750	84.450	80.556	58,546
2024-05-03	82.500	83.300	81.350	82.850	79.030	40,833
2024-05-02	84.300	84.400	81.950	82.200	78.410	48,110
2024-04-30	82.750	84.950	82.650	84.300	80.413	57,558
2024-04-29	83.600	85.000	81.600	82.700	78.887	67,230
2024-04-26	84.150	85.300	82.500	85.000	81.081	79,264
2024-04-25	78.800	86.900	78.600	84.700	80.795	159,176
2024-04-24	80.650	80.700	79.600	79.600	75.930	113,717
2024-04-23	79.750	80.650	79.450	80.450	76.741	36,685
2024-04-22	79.400	80.350	79.400	79.450	75.787	37,668
2024-04-19	78.700	79.500	77.750	79.400	75.739	59,981
2024-04-18	80.800	81.050	78.350	79.450	75.787	67,724
2024-04-17	81.900	82.450	80.500	80.700	76.979	61,353
2024-04-16	82.250	82.450	80.200	81.650	77.885	49,908
2024-04-15	82.000	83.300	81.750	82.850	79.030	41,503
2024-04-12	81.750	83.550	81.750	82.250	78.458	46,405
2024-04-11	80.400	82.200	80.300	81.900	78.124	60,953
2024-04-10	81.650	82.000	80.050	81.600	77.838	63,797
2024-04-09	83.000	83.100	79.850	81.850	78.076	59,531
2024-04-08	81.550	83.000	81.400	82.500	78.696	62,794
2024-04-05	80.500	81.800	80.150	81.750	77.981	67,301
2024-04-04	79.750	81.000	79.750	80.850	77.122	50,731
2024-04-03	81.000	81.050	78.200	79.750	76.073	130,000
2024-04-02	81.900	83.300	81.850	81.950	78.172	91,239
2024-03-28	80.700	81.100	79.950	80.900	77.170	47,120
2024-03-27	80.500	81.500	79.600	80.650	76.931	82,609
2024-03-26	80.700	80.900	79.250	80.150	76.455	52,139
2024-03-25	79.900	80.950	79.500	80.400	76.693	38,597
2024-03-22	77.800	79.750	77.800	79.700	76.025	35,796
2024-03-21	78.700	79.050	76.600	78.750	75.119	87,354
2024-03-20	79.500	79.950	78.550	78.700	75.071	45,411
2024-03-19	78.450	79.750	78.250	79.500	75.835	38,981

← NewerPage 11 of 22 · 1,279 trading daysOlder →

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.