Laboratorios Farmaceuticos ROVI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 77.700 | 78.900 | 77.600 | 78.700 | 75.071 | 38,916 |
| 2024-03-15 | 77.800 | 78.450 | 77.300 | 77.550 | 73.974 | 76,506 |
| 2024-03-14 | 78.550 | 79.100 | 77.850 | 78.100 | 74.499 | 66,064 |
| 2024-03-13 | 76.750 | 78.900 | 76.500 | 78.300 | 74.690 | 97,443 |
| 2024-03-12 | 79.100 | 79.100 | 76.250 | 76.500 | 72.973 | 95,334 |
| 2024-03-11 | 77.950 | 78.950 | 77.300 | 78.700 | 75.071 | 71,620 |
| 2024-03-08 | 78.050 | 79.250 | 76.400 | 77.650 | 74.070 | 95,913 |
| 2024-03-07 | 75.350 | 79.900 | 75.350 | 78.900 | 75.262 | 151,389 |
| 2024-03-06 | 75.300 | 75.450 | 73.950 | 75.350 | 71.876 | 49,931 |
| 2024-03-05 | 75.500 | 75.950 | 74.950 | 75.300 | 71.828 | 59,057 |
| 2024-03-04 | 75.850 | 76.000 | 74.650 | 75.400 | 71.924 | 65,304 |
| 2024-03-01 | 74.700 | 76.000 | 74.050 | 75.350 | 71.876 | 102,505 |
| 2024-02-29 | 71.500 | 75.200 | 71.200 | 74.050 | 70.636 | 237,952 |
| 2024-02-28 | 67.200 | 71.100 | 67.200 | 70.900 | 67.631 | 162,449 |
| 2024-02-27 | 69.550 | 69.800 | 64.250 | 67.500 | 64.388 | 483,613 |
| 2024-02-26 | 71.150 | 72.450 | 71.000 | 71.500 | 68.203 | 58,417 |
| 2024-02-23 | 72.150 | 72.550 | 70.900 | 71.050 | 67.774 | 53,906 |
| 2024-02-22 | 71.000 | 72.050 | 71.000 | 71.700 | 68.394 | 160,538 |
| 2024-02-21 | 70.550 | 71.000 | 70.000 | 70.700 | 67.440 | 62,030 |
| 2024-02-20 | 70.850 | 71.200 | 70.400 | 70.750 | 67.488 | 56,771 |
| 2024-02-19 | 69.900 | 70.800 | 69.700 | 70.600 | 67.345 | 67,049 |
| 2024-02-16 | 69.500 | 70.500 | 69.300 | 70.150 | 66.916 | 94,136 |
| 2024-02-15 | 69.200 | 69.400 | 68.050 | 69.150 | 65.962 | 75,878 |
| 2024-02-14 | 67.900 | 69.500 | 67.550 | 69.200 | 66.009 | 78,138 |
| 2024-02-13 | 67.400 | 68.550 | 67.050 | 68.150 | 65.008 | 61,931 |
| 2024-02-12 | 67.900 | 68.100 | 66.900 | 67.550 | 64.436 | 74,887 |
| 2024-02-09 | 66.500 | 67.700 | 66.300 | 67.700 | 64.579 | 113,337 |
| 2024-02-08 | 66.200 | 67.000 | 65.700 | 66.500 | 63.434 | 57,260 |
| 2024-02-07 | 64.650 | 66.150 | 64.650 | 66.000 | 62.957 | 65,627 |
| 2024-02-06 | 65.500 | 65.750 | 64.550 | 64.950 | 61.955 | 62,522 |
| 2024-02-05 | 62.850 | 65.300 | 62.800 | 65.200 | 62.194 | 84,712 |
| 2024-02-02 | 63.650 | 64.350 | 62.950 | 62.950 | 60.048 | 48,692 |
| 2024-02-01 | 64.000 | 64.800 | 63.250 | 63.350 | 60.429 | 55,854 |
| 2024-01-31 | 63.250 | 64.750 | 63.250 | 64.050 | 61.097 | 64,378 |
| 2024-01-30 | 61.800 | 63.600 | 61.400 | 63.250 | 60.334 | 79,674 |
| 2024-01-29 | 64.900 | 65.050 | 61.100 | 61.150 | 58.331 | 91,532 |
| 2024-01-26 | 63.450 | 65.000 | 63.450 | 64.750 | 61.765 | 142,293 |
| 2024-01-25 | 64.500 | 64.550 | 63.350 | 63.650 | 60.715 | 48,393 |
| 2024-01-24 | 64.000 | 64.500 | 63.850 | 64.350 | 61.383 | 59,694 |
| 2024-01-23 | 64.200 | 64.750 | 63.300 | 63.750 | 60.811 | 84,597 |
| 2024-01-22 | 63.850 | 64.500 | 63.350 | 64.250 | 61.288 | 60,538 |
| 2024-01-19 | 63.000 | 63.450 | 62.550 | 63.350 | 60.429 | 54,999 |
| 2024-01-18 | 62.000 | 62.800 | 61.900 | 62.700 | 59.809 | 76,640 |
| 2024-01-17 | 62.300 | 62.350 | 61.350 | 62.150 | 59.284 | 45,246 |
| 2024-01-16 | 61.100 | 62.500 | 61.100 | 62.400 | 59.523 | 45,312 |
| 2024-01-15 | 61.000 | 62.000 | 60.750 | 61.900 | 59.046 | 58,779 |
| 2024-01-12 | 61.400 | 61.850 | 60.550 | 60.750 | 57.949 | 52,196 |
| 2024-01-11 | 62.250 | 62.450 | 60.800 | 60.900 | 58.092 | 66,226 |
| 2024-01-10 | 62.000 | 62.300 | 61.450 | 62.050 | 59.189 | 49,476 |
| 2024-01-09 | 62.000 | 62.000 | 60.950 | 61.750 | 58.903 | 67,051 |
| 2024-01-08 | 61.250 | 61.800 | 61.050 | 61.750 | 58.903 | 38,829 |
| 2024-01-05 | 61.000 | 61.300 | 60.400 | 61.100 | 58.283 | 50,583 |
| 2024-01-04 | 61.100 | 61.900 | 60.800 | 61.400 | 58.569 | 51,803 |
| 2024-01-03 | 61.300 | 61.600 | 60.650 | 61.100 | 58.283 | 73,306 |
| 2024-01-02 | 60.350 | 62.050 | 60.350 | 61.200 | 58.378 | 67,332 |
| 2023-12-29 | 60.500 | 61.050 | 59.050 | 60.200 | 57.424 | 54,108 |
| 2023-12-28 | 59.700 | 60.850 | 59.700 | 60.700 | 57.901 | 61,955 |
| 2023-12-27 | 59.600 | 60.000 | 59.100 | 59.700 | 56.947 | 57,498 |
| 2023-12-22 | 59.000 | 59.900 | 59.000 | 59.550 | 56.804 | 48,826 |
| 2023-12-21 | 57.650 | 59.100 | 57.650 | 58.950 | 56.232 | 57,223 |
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.