Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	64.350	64.350	62.200	62.750	57.066	97,613
2022-05-05	62.700	65.250	62.700	63.500	57.748	198,344
2022-05-04	63.200	63.850	62.300	62.600	56.929	74,700
2022-05-03	63.200	63.350	62.250	63.250	57.521	72,109
2022-05-02	64.600	64.700	61.850	62.050	56.429	94,085
2022-04-29	64.900	65.800	64.700	65.200	59.294	107,736
2022-04-28	62.100	64.950	62.100	64.700	58.839	132,656
2022-04-27	61.200	62.650	60.950	62.400	56.748	179,326
2022-04-26	61.900	62.600	61.550	62.150	56.520	110,722
2022-04-25	62.000	62.150	61.000	61.850	56.247	100,177
2022-04-22	64.500	64.800	62.350	62.500	56.839	115,702
2022-04-21	63.500	65.200	63.500	65.000	59.112	743,536
2022-04-20	64.250	64.850	63.350	63.950	58.157	167,293
2022-04-19	66.100	66.500	64.300	64.450	58.612	417,798
2022-04-14	67.300	67.400	66.050	66.600	60.567	81,716
2022-04-13	65.550	67.250	65.450	66.350	60.340	120,244
2022-04-12	68.150	68.950	65.950	66.200	60.203	354,627
2022-04-11	69.000	70.350	67.300	68.250	62.068	838,225
2022-04-08	70.000	70.500	68.850	69.900	63.568	201,714
2022-04-07	69.900	70.800	68.750	69.450	63.159	105,642
2022-04-06	69.500	69.900	67.950	69.450	63.159	126,704
2022-04-05	68.200	69.500	67.400	69.500	63.204	118,906
2022-04-04	66.000	68.200	66.000	67.800	61.658	88,614
2022-04-01	67.400	67.500	65.100	65.850	59.885	61,589
2022-03-31	67.300	68.400	67.200	67.200	61.113	97,935
2022-03-30	67.400	68.300	67.100	67.800	61.658	48,997
2022-03-29	68.100	69.300	66.700	67.500	61.386	91,861
2022-03-28	68.100	69.300	68.100	68.100	61.931	60,788
2022-03-25	69.500	69.900	67.900	68.300	62.113	95,540
2022-03-24	69.900	69.900	68.900	69.100	62.841	148,746
2022-03-23	69.600	70.100	69.300	69.900	63.568	93,450
2022-03-22	68.600	69.700	68.400	69.300	63.023	88,602
2022-03-21	69.000	69.100	67.700	68.500	62.295	101,393
2022-03-18	67.800	69.400	67.700	68.700	62.477	159,941
2022-03-17	67.200	67.700	66.800	67.600	61.477	515,355
2022-03-16	66.300	67.300	65.700	66.800	60.749	437,181
2022-03-15	68.100	68.200	64.700	65.000	59.112	3,274,738
2022-03-14	70.000	71.600	68.900	71.200	64.750	107,361
2022-03-11	70.000	70.300	68.700	69.100	62.841	150,653
2022-03-10	69.100	70.200	68.700	68.900	62.659	149,631
2022-03-09	66.100	69.700	65.800	69.500	63.204	160,944
2022-03-08	64.500	67.800	64.500	66.000	60.021	267,592
2022-03-07	65.000	67.100	64.200	65.600	59.658	162,864
2022-03-04	68.800	69.500	65.900	66.300	60.294	123,227
2022-03-03	72.600	73.000	69.000	69.000	62.750	105,731
2022-03-02	70.100	72.800	70.000	72.300	65.751	179,060
2022-03-01	73.200	73.200	70.800	70.800	64.387	104,484
2022-02-28	70.800	72.700	70.800	72.300	65.751	120,169
2022-02-25	71.500	72.600	70.500	71.800	65.296	174,098
2022-02-24	69.000	72.700	69.000	71.300	64.841	323,430
2022-02-23	70.400	74.900	69.200	72.400	65.842	220,115
2022-02-22	68.500	70.100	67.900	70.000	63.659	77,747
2022-02-21	68.500	70.300	68.300	69.900	63.568	89,209
2022-02-18	70.000	70.300	68.300	68.300	62.113	122,067
2022-02-17	69.000	70.400	68.900	69.900	63.568	99,843
2022-02-16	68.500	70.400	68.200	68.700	62.477	137,390
2022-02-15	63.700	67.800	63.700	67.400	61.295	142,822
2022-02-14	64.100	65.100	62.100	64.300	58.475	146,450
2022-02-11	65.300	65.800	64.800	65.100	59.203	89,918
2022-02-10	65.400	66.900	64.800	66.100	60.112	155,354

← NewerPage 20 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.