Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	53.500	53.600	50.950	51.000	47.162	174,005
2022-07-28	59.500	59.500	51.800	52.600	48.642	333,718
2022-07-27	60.000	61.300	55.100	57.250	52.942	131,125
2022-07-26	59.500	60.300	58.500	59.900	55.392	54,947
2022-07-25	59.200	60.650	58.500	60.050	55.531	64,832
2022-07-22	59.600	60.400	58.250	59.750	55.254	72,842
2022-07-21	57.100	59.050	57.100	58.600	54.190	62,967
2022-07-20	59.100	59.500	57.900	58.350	53.959	83,692
2022-07-19	59.200	59.400	56.800	58.050	53.681	336,754
2022-07-18	59.600	60.100	58.700	59.150	54.699	63,780
2022-07-15	57.700	59.000	56.500	59.000	54.560	99,071
2022-07-14	58.800	59.750	56.800	57.200	52.895	143,110
2022-07-13	61.000	61.350	58.150	59.800	55.300	96,780
2022-07-12	60.500	60.950	59.750	60.700	56.132	61,431
2022-07-11	58.000	61.450	57.050	61.050	56.456	54,185
2022-07-08	60.300	61.200	59.700	60.900	56.317	55,333
2022-07-07	59.950	60.750	58.850	60.300	55.762	108,670
2022-07-06	58.200	59.250	57.400	58.950	54.514	72,921
2022-07-05	57.800	59.000	56.050	56.750	52.479	81,056
2022-07-04	58.800	59.250	57.300	59.000	53.656	79,347
2022-07-01	58.350	58.350	56.550	57.650	52.428	84,023
2022-06-30	58.000	59.700	57.600	58.400	53.110	89,423
2022-06-29	59.350	59.750	58.400	59.450	54.065	86,992
2022-06-28	60.900	61.100	58.500	59.600	54.201	76,137
2022-06-27	59.500	61.300	59.450	61.000	55.474	249,644
2022-06-24	59.500	60.050	58.500	59.500	54.110	82,248
2022-06-23	59.650	59.850	57.400	58.850	53.519	76,123
2022-06-22	57.400	59.650	56.250	59.500	54.110	184,079
2022-06-21	56.800	57.850	56.400	57.000	51.837	643,452
2022-06-20	58.000	58.000	56.350	57.050	51.882	47,921
2022-06-17	54.200	56.850	54.200	56.500	51.382	231,245
2022-06-16	55.600	55.650	54.250	54.700	49.745	56,278
2022-06-15	55.900	56.100	54.350	55.800	50.745	86,450
2022-06-14	55.000	56.200	53.700	54.400	49.472	130,500
2022-06-13	56.500	57.050	54.550	55.250	50.245	214,856
2022-06-10	59.000	59.000	56.500	56.900	51.746	109,956
2022-06-09	61.350	61.500	59.100	59.300	53.928	97,526
2022-06-08	61.200	61.350	60.100	61.350	55.793	57,727
2022-06-07	60.000	60.900	59.800	60.750	55.247	86,291
2022-06-06	62.300	62.300	60.550	60.600	55.111	68,391
2022-06-03	61.150	62.700	61.050	61.550	55.975	68,216
2022-06-02	61.200	62.450	61.150	61.400	55.838	55,074
2022-06-01	62.050	62.650	61.100	61.400	55.838	60,497
2022-05-31	61.700	62.850	61.400	62.400	56.748	86,190
2022-05-30	62.000	63.900	61.450	62.050	56.429	64,218
2022-05-27	60.500	61.400	60.150	61.250	55.702	76,556
2022-05-26	59.900	60.100	59.150	60.000	54.565	62,489
2022-05-25	58.750	59.800	58.200	59.250	53.883	76,014
2022-05-24	60.200	60.200	59.000	59.050	53.701	76,901
2022-05-23	60.350	60.500	59.550	60.200	54.747	110,368
2022-05-20	58.400	60.600	58.150	59.900	54.474	131,909
2022-05-19	57.400	57.850	56.350	57.550	52.337	160,778
2022-05-18	60.100	60.900	57.200	57.300	52.110	128,657
2022-05-17	60.200	61.600	59.750	60.450	54.974	76,021
2022-05-16	59.400	60.250	59.100	60.250	54.792	83,614
2022-05-13	58.200	59.600	57.900	59.450	54.065	153,934
2022-05-12	60.400	60.400	56.050	57.500	52.291	195,542
2022-05-11	60.900	62.300	60.350	61.450	55.884	122,536
2022-05-10	59.200	60.700	59.200	60.350	54.883	128,329
2022-05-09	62.000	62.850	58.850	59.350	53.974	114,105

← NewerPage 19 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.