Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	39.760	40.080	39.360	39.360	36.398	114,910
2023-04-11	40.840	40.860	39.740	39.960	36.953	110,989
2023-04-06	39.900	40.380	39.820	40.380	37.341	85,443
2023-04-05	39.400	39.880	38.940	39.880	36.879	129,945
2023-04-04	38.880	39.580	38.840	39.220	36.269	136,200
2023-04-03	38.780	38.780	38.080	38.580	35.677	107,241
2023-03-31	39.000	39.000	38.160	38.480	35.584	159,074
2023-03-30	39.780	39.780	38.720	38.900	35.973	162,745
2023-03-29	38.900	39.320	38.480	39.240	36.287	117,349
2023-03-28	39.120	39.220	38.400	38.700	35.788	116,765
2023-03-27	39.500	40.040	38.840	39.100	36.158	158,374
2023-03-24	38.800	39.020	38.480	38.880	35.954	93,535
2023-03-23	38.540	39.140	38.260	39.000	36.065	165,121
2023-03-22	39.000	39.060	38.300	38.460	35.566	97,024
2023-03-21	38.480	39.280	38.280	39.020	36.084	138,809
2023-03-20	39.300	39.420	37.000	38.000	35.140	343,415
2023-03-17	40.100	40.300	39.180	39.540	36.564	143,737
2023-03-16	40.320	40.320	39.520	39.760	36.768	160,522
2023-03-15	40.260	40.360	39.340	39.820	36.823	171,762
2023-03-14	39.420	40.080	38.780	39.960	36.953	235,715
2023-03-13	39.940	39.940	38.640	39.300	36.342	208,171
2023-03-10	40.020	40.200	39.700	39.900	36.897	162,640
2023-03-09	40.240	40.520	39.900	40.360	37.323	151,331
2023-03-08	40.820	40.820	40.180	40.660	37.600	126,318
2023-03-07	40.800	41.540	40.500	40.720	37.656	143,538
2023-03-06	41.940	42.060	40.840	40.840	37.767	138,414
2023-03-03	41.820	41.980	41.440	41.520	38.395	67,283
2023-03-02	40.860	41.620	40.220	41.620	38.488	168,466
2023-03-01	41.820	41.820	40.800	41.060	37.970	125,414
2023-02-28	41.680	41.740	41.260	41.700	38.562	164,122
2023-02-27	41.520	41.820	41.220	41.700	38.562	128,230
2023-02-24	42.340	42.460	41.060	41.280	38.173	181,103
2023-02-23	42.860	43.200	42.140	42.300	39.117	389,185
2023-02-22	42.860	43.460	41.640	43.120	39.875	286,472
2023-02-21	41.320	43.760	41.300	43.120	39.875	664,611
2023-02-20	40.880	41.100	40.400	40.760	37.693	162,092
2023-02-17	40.300	40.800	39.520	40.740	37.674	191,975
2023-02-16	41.020	41.320	40.520	40.560	37.508	149,621
2023-02-15	40.980	41.060	40.600	40.860	37.785	121,009
2023-02-14	40.400	41.080	40.280	40.900	37.822	146,499
2023-02-13	40.460	40.460	39.500	40.180	37.156	157,769
2023-02-10	40.800	40.840	39.680	40.300	37.267	288,707
2023-02-09	40.800	41.380	40.640	41.060	37.970	219,137
2023-02-08	40.680	41.660	40.560	40.660	37.600	330,671
2023-02-07	40.260	40.460	39.880	40.400	37.360	245,932
2023-02-06	39.820	40.280	39.760	39.880	36.879	173,327
2023-02-03	39.480	39.760	38.880	39.760	36.768	229,410
2023-02-02	39.200	39.760	39.100	39.620	36.638	188,417
2023-02-01	39.080	39.260	38.640	38.780	35.862	148,475
2023-01-31	39.080	39.200	38.700	38.820	35.899	189,000
2023-01-30	40.000	40.000	38.680	39.100	36.158	318,157
2023-01-27	38.640	39.840	38.520	39.800	36.805	599,559
2023-01-26	38.000	38.940	38.000	38.500	35.603	606,564
2023-01-25	36.840	38.000	36.040	37.940	35.085	306,106
2023-01-24	37.160	37.420	36.560	36.700	33.938	190,490
2023-01-23	37.020	37.160	36.800	37.020	34.234	243,826
2023-01-20	36.760	37.000	36.260	36.900	34.123	165,850
2023-01-19	37.400	37.400	36.380	36.620	33.864	146,841
2023-01-18	37.780	38.420	37.520	37.520	34.696	214,433
2023-01-17	37.060	37.920	36.900	37.520	34.696	279,654

← NewerPage 16 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.