Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	51.400	51.650	50.750	50.900	48.553	82,964
2023-09-27	51.750	52.400	51.350	51.450	49.078	59,969
2023-09-26	51.650	52.100	51.200	51.400	49.030	88,485
2023-09-25	51.650	52.050	51.350	51.900	49.507	82,155
2023-09-22	50.900	52.300	50.800	52.050	49.650	77,192
2023-09-21	53.050	53.450	51.650	51.700	49.316	106,582
2023-09-20	53.650	54.250	51.150	52.850	50.413	355,671
2023-09-19	54.450	54.450	53.700	53.800	51.319	89,385
2023-09-18	54.850	54.850	53.650	54.150	51.653	71,945
2023-09-15	54.550	55.300	54.550	54.950	52.416	121,016
2023-09-14	53.250	54.600	53.250	54.400	51.892	82,880
2023-09-13	53.000	53.250	52.400	53.250	50.795	62,390
2023-09-12	52.800	53.400	52.750	53.100	50.652	77,660
2023-09-11	51.900	52.700	51.800	52.700	50.270	83,164
2023-09-08	51.700	51.800	51.050	51.550	49.173	89,183
2023-09-07	50.850	51.900	50.850	51.450	49.078	74,410
2023-09-06	52.050	52.200	50.000	50.900	48.553	179,061
2023-09-05	52.300	52.750	52.200	52.350	49.936	55,251
2023-09-04	52.350	53.100	52.300	52.450	50.032	93,362
2023-09-01	52.600	53.000	51.900	52.500	50.079	116,794
2023-08-31	51.750	52.600	51.750	52.500	50.079	198,983
2023-08-30	51.150	51.950	50.850	51.550	49.173	111,057
2023-08-29	51.000	51.750	50.350	51.000	48.649	97,380
2023-08-28	50.650	51.300	50.600	51.050	48.696	60,283
2023-08-25	49.760	50.350	49.560	50.250	47.933	56,274
2023-08-24	50.200	50.500	49.620	49.960	47.657	245,366
2023-08-23	49.420	50.200	49.320	50.100	47.790	170,098
2023-08-22	48.480	49.940	48.480	49.480	47.199	136,765
2023-08-21	48.080	48.720	48.020	48.420	46.188	51,407
2023-08-18	48.360	48.820	47.860	48.020	45.806	77,175
2023-08-17	47.940	48.620	47.880	48.400	46.168	76,320
2023-08-16	47.960	48.180	47.680	47.880	45.672	103,166
2023-08-15	47.160	47.960	47.160	47.900	45.692	53,040
2023-08-14	47.460	48.060	47.380	47.540	45.348	55,446
2023-08-11	47.440	47.680	47.000	47.440	45.253	61,919
2023-08-10	47.280	47.600	47.220	47.480	45.291	73,094
2023-08-09	47.000	47.500	46.840	47.320	45.138	87,812
2023-08-08	46.080	47.000	46.080	46.600	44.451	86,687
2023-08-07	45.700	46.240	45.340	46.000	43.879	104,523
2023-08-04	44.880	46.100	44.800	45.920	43.803	115,456
2023-08-03	43.800	45.020	43.700	44.900	42.830	144,358
2023-08-02	43.420	43.900	43.420	43.700	41.685	86,456
2023-08-01	43.900	44.520	43.800	43.980	41.952	85,811
2023-07-31	43.240	44.460	43.240	43.660	41.647	97,148
2023-07-28	44.820	44.900	41.900	43.080	41.094	272,668
2023-07-27	45.840	45.840	44.320	44.680	42.620	254,088
2023-07-26	42.500	47.060	41.960	45.940	43.822	572,682
2023-07-25	41.300	41.860	41.140	41.820	39.892	82,666
2023-07-24	41.760	42.020	41.220	41.400	39.491	158,907
2023-07-21	42.500	42.500	41.740	42.000	40.064	87,511
2023-07-20	42.000	42.480	41.800	42.460	40.502	83,335
2023-07-19	40.420	42.420	40.400	42.140	40.197	138,799
2023-07-18	40.200	40.500	39.600	40.500	38.633	103,145
2023-07-17	40.200	40.560	39.600	39.920	38.079	86,431
2023-07-14	38.940	40.440	38.900	40.140	38.289	139,406
2023-07-13	38.860	39.180	38.680	38.720	36.935	81,005
2023-07-12	38.380	38.680	37.960	38.560	36.782	159,733
2023-07-11	39.000	39.260	38.260	38.400	36.630	126,069
2023-07-10	39.300	39.300	38.740	38.920	37.126	113,604
2023-07-07	40.300	40.520	39.380	39.420	37.603	86,047

← NewerPage 14 of 22 · 1,280 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.