Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	57.200	58.500	57.200	58.350	55.660	51,149
2023-12-19	57.700	57.900	57.350	57.550	54.897	56,343
2023-12-18	56.750	57.700	56.750	57.400	54.753	58,271
2023-12-15	57.600	57.700	56.400	56.750	54.133	134,148
2023-12-14	56.750	58.000	56.750	57.450	54.801	81,585
2023-12-13	57.000	57.750	55.950	56.550	53.943	140,536
2023-12-12	56.950	57.550	56.800	57.000	54.372	55,962
2023-12-11	56.950	57.150	56.700	56.950	54.324	45,389
2023-12-08	56.800	57.350	56.650	57.000	54.372	52,474
2023-12-07	55.900	56.950	54.700	56.850	54.229	58,777
2023-12-06	56.700	56.950	56.500	56.850	54.229	132,530
2023-12-05	56.150	56.800	55.850	56.550	53.943	59,427
2023-12-04	56.700	56.950	55.850	56.150	53.561	68,474
2023-12-01	56.600	56.800	56.000	56.700	54.086	79,190
2023-11-30	55.350	56.450	55.100	56.150	53.561	115,159
2023-11-29	55.450	56.000	54.600	55.200	52.655	91,006
2023-11-28	55.500	56.550	55.500	55.750	53.180	105,856
2023-11-27	55.050	55.950	55.050	55.500	52.941	91,279
2023-11-24	54.000	55.200	54.000	55.100	52.560	151,952
2023-11-23	53.000	53.900	52.650	53.850	51.367	82,502
2023-11-22	52.300	53.100	52.250	52.600	50.175	59,359
2023-11-21	52.400	52.900	52.050	52.150	49.746	82,595
2023-11-20	51.700	52.250	51.600	52.100	49.698	88,654
2023-11-17	50.200	52.000	50.200	51.700	49.316	153,952
2023-11-16	50.200	50.650	49.960	49.960	47.657	75,919
2023-11-15	50.600	51.000	50.250	50.500	48.172	73,262
2023-11-14	49.600	50.600	49.440	50.300	47.981	86,296
2023-11-13	49.100	49.880	48.120	49.320	47.046	136,856
2023-11-10	49.340	50.250	48.920	49.420	47.141	177,749
2023-11-09	47.500	49.340	46.780	49.160	46.893	255,281
2023-11-08	48.500	51.200	48.300	48.400	46.168	281,895
2023-11-07	47.480	48.180	47.440	48.120	45.901	126,987
2023-11-06	47.620	48.340	47.480	47.660	45.463	125,277
2023-11-03	48.700	49.300	47.400	47.620	45.424	160,345
2023-11-02	50.400	51.600	48.100	48.340	46.111	219,308
2023-11-01	51.000	51.000	50.150	50.150	47.838	54,070
2023-10-31	50.400	50.850	50.300	50.450	48.124	57,040
2023-10-30	49.380	50.200	49.380	50.100	47.790	68,162
2023-10-27	49.300	49.620	49.200	49.300	47.027	73,759
2023-10-26	48.640	50.050	48.640	49.340	47.065	72,182
2023-10-25	50.000	50.350	48.600	49.300	47.027	87,421
2023-10-24	50.000	50.500	49.780	50.100	47.790	67,426
2023-10-23	49.580	50.150	49.060	49.920	47.618	104,915
2023-10-20	50.300	50.300	49.180	49.460	47.180	125,157
2023-10-19	50.300	51.550	50.300	50.500	48.172	65,570
2023-10-18	51.050	51.600	50.600	50.850	48.505	73,596
2023-10-17	51.850	52.600	51.450	51.550	49.173	56,614
2023-10-16	53.050	53.200	49.960	51.750	49.364	170,009
2023-10-13	53.900	54.150	53.050	53.200	50.747	57,091
2023-10-12	53.450	54.300	53.400	54.150	51.653	61,942
2023-10-11	54.000	54.750	52.900	53.150	50.699	94,827
2023-10-10	53.100	54.400	53.000	54.350	51.844	77,096
2023-10-09	53.100	54.000	52.600	52.900	50.461	73,871
2023-10-06	52.000	53.450	51.700	53.350	50.890	79,948
2023-10-05	50.800	51.800	50.550	51.500	49.126	84,344
2023-10-04	50.500	51.000	50.100	50.600	48.267	63,154
2023-10-03	51.000	51.650	50.700	50.700	48.362	85,263
2023-10-02	51.350	51.550	51.000	51.200	48.839	50,833
2023-09-29	51.400	51.800	51.300	51.350	48.982	87,285
2023-09-28	51.400	51.650	50.750	50.900	48.553	82,964

← NewerPage 13 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.