Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	43.000	43.980	42.640	43.640	40.356	88,485
2022-10-20	43.820	44.440	43.140	43.660	40.374	105,815
2022-10-19	44.580	44.800	43.500	44.420	41.077	91,423
2022-10-18	45.700	46.020	44.440	44.980	41.595	141,837
2022-10-17	43.020	45.700	43.020	45.160	41.761	122,637
2022-10-14	44.920	44.920	43.420	44.260	40.929	100,053
2022-10-13	43.600	44.160	42.380	44.120	40.800	131,705
2022-10-12	43.600	43.600	41.740	43.200	39.949	130,710
2022-10-11	44.000	44.000	41.240	42.000	38.839	91,598
2022-10-10	41.500	42.580	41.500	42.320	39.135	59,988
2022-10-07	44.300	44.300	42.240	42.720	39.505	127,613
2022-10-06	44.280	45.440	43.840	44.520	41.170	90,831
2022-10-05	44.900	44.980	43.960	44.380	41.040	55,330
2022-10-04	45.300	45.620	44.840	45.220	41.817	126,266
2022-10-03	43.580	44.640	43.080	44.480	41.133	75,592
2022-09-30	44.560	44.560	41.780	44.200	40.874	181,509
2022-09-29	42.880	42.880	41.840	42.520	39.320	81,985
2022-09-28	41.860	42.980	41.860	42.880	39.653	119,071
2022-09-27	41.200	42.780	41.040	42.400	39.209	118,253
2022-09-26	41.040	42.340	41.040	41.540	38.414	97,504
2022-09-23	42.820	42.840	41.060	41.720	38.580	178,826
2022-09-22	44.300	44.300	42.220	42.820	39.598	110,976
2022-09-21	44.100	45.040	44.040	44.520	41.170	98,423
2022-09-20	45.200	45.420	44.380	44.560	41.207	78,136
2022-09-19	45.100	45.620	44.960	45.220	41.817	68,719
2022-09-16	46.600	46.600	45.480	45.660	42.224	115,788
2022-09-15	47.360	47.800	46.060	46.380	42.890	137,552
2022-09-14	45.600	47.180	45.600	46.440	42.945	123,195
2022-09-13	47.400	47.620	45.880	46.000	42.538	76,696
2022-09-12	47.300	47.500	46.220	47.400	43.833	98,420
2022-09-09	46.300	47.480	46.300	46.700	43.186	103,998
2022-09-08	46.740	47.000	45.160	46.860	43.334	110,091
2022-09-07	48.120	48.200	45.100	45.500	42.076	206,834
2022-09-06	48.920	50.150	47.760	48.340	44.702	159,142
2022-09-05	48.000	48.240	47.600	47.980	44.369	72,282
2022-09-02	49.080	49.160	48.020	49.020	45.331	62,378
2022-09-01	49.560	49.560	47.760	47.800	44.203	67,037
2022-08-31	49.420	49.640	48.260	49.060	45.368	100,131
2022-08-30	48.520	49.500	48.260	48.460	44.813	60,410
2022-08-29	49.160	49.440	48.380	48.500	44.850	89,835
2022-08-26	51.150	51.650	49.840	49.980	46.219	73,167
2022-08-25	51.250	52.450	51.150	51.350	47.486	91,083
2022-08-24	50.500	51.300	50.050	51.100	47.254	63,362
2022-08-23	51.500	51.700	50.150	50.550	46.746	79,709
2022-08-22	51.200	52.650	50.650	52.000	48.087	126,270
2022-08-19	51.200	51.450	50.800	50.950	47.116	72,960
2022-08-18	51.000	51.800	51.000	51.500	47.624	63,248
2022-08-17	51.000	51.700	50.900	51.200	47.347	90,859
2022-08-16	51.800	51.850	50.700	51.350	47.486	73,961
2022-08-15	52.200	52.200	51.050	51.400	47.532	43,308
2022-08-12	51.000	51.900	51.000	51.300	47.439	48,616
2022-08-11	51.800	52.100	51.200	51.250	47.393	69,288
2022-08-10	52.000	52.200	50.650	51.500	47.624	95,585
2022-08-09	51.550	52.200	50.900	52.050	48.133	125,999
2022-08-08	50.100	51.750	50.100	51.450	47.578	117,728
2022-08-05	49.980	51.150	49.980	50.150	46.376	125,555
2022-08-04	50.450	51.200	49.920	50.600	46.792	98,280
2022-08-03	50.000	50.550	48.620	50.200	46.422	167,944
2022-08-02	49.620	50.350	48.620	50.050	46.283	143,704
2022-08-01	51.050	51.150	49.740	50.250	46.468	127,186

← NewerPage 18 of 22 · 1,283 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.