Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.800	64.600	62.500	64.400	58.566	123,932
2022-02-08	65.600	66.200	61.800	62.100	56.475	257,547
2022-02-07	67.000	67.200	65.500	65.900	59.931	127,003
2022-02-04	65.600	66.900	65.600	66.500	60.476	114,416
2022-02-03	68.000	68.000	65.600	65.600	59.658	78,040
2022-02-02	67.400	69.400	67.100	67.800	61.658	119,962
2022-02-01	65.700	67.300	65.600	66.600	60.567	119,377
2022-01-31	64.000	65.800	63.700	65.400	59.476	159,906
2022-01-28	62.400	63.500	61.600	63.000	57.293	157,753
2022-01-27	62.100	64.500	61.400	64.000	58.203	171,002
2022-01-26	60.500	62.500	60.500	62.300	56.657	138,809
2022-01-25	60.200	62.100	60.100	61.100	55.565	157,903
2022-01-24	62.900	63.400	60.900	61.400	55.838	137,149
2022-01-21	64.200	64.500	63.000	63.000	57.293	103,398
2022-01-20	65.300	65.600	63.700	64.600	58.748	124,623
2022-01-19	64.400	66.100	63.400	65.300	59.385	159,796
2022-01-18	67.000	67.000	64.900	64.900	59.021	137,769
2022-01-17	66.000	67.100	65.200	67.000	60.931	92,178
2022-01-14	66.500	67.100	65.200	65.700	59.749	122,298
2022-01-13	67.700	68.300	66.100	66.200	60.203	85,302
2022-01-12	68.000	68.900	67.200	68.400	62.204	127,409
2022-01-11	66.100	68.000	66.000	67.700	61.567	135,501
2022-01-10	68.000	68.000	65.100	65.700	59.749	150,418
2022-01-07	69.000	69.000	67.200	67.700	61.567	116,592
2022-01-06	68.300	68.800	66.700	68.600	62.386	95,195
2022-01-05	69.000	70.100	67.800	68.500	62.295	120,484
2022-01-04	72.000	72.400	68.500	69.100	62.841	155,211
2022-01-03	74.300	74.400	71.300	71.700	65.205	81,300
2021-12-30	73.000	74.200	73.000	73.800	67.115	42,989
2021-12-29	73.200	73.700	72.000	73.000	66.387	53,272
2021-12-28	73.400	74.100	72.800	73.100	66.478	39,355
2021-12-27	72.000	73.600	71.600	72.600	66.024	81,846
2021-12-23	72.600	72.700	71.600	72.000	65.478	63,243
2021-12-22	71.400	73.200	70.700	72.200	65.660	78,253
2021-12-21	72.200	72.200	70.400	70.400	64.023	85,975
2021-12-20	68.800	71.700	67.500	71.400	64.932	98,944
2021-12-17	68.200	69.500	66.900	69.100	62.841	489,249
2021-12-16	67.600	68.900	66.800	67.900	61.749	49,660
2021-12-15	65.700	67.700	65.300	67.500	61.386	36,962
2021-12-14	66.400	68.000	66.000	66.200	60.203	76,960
2021-12-13	66.700	66.900	64.500	66.400	60.385	61,612
2021-12-10	68.000	71.100	66.100	66.700	60.658	173,256
2021-12-09	65.300	67.600	65.300	66.500	60.476	108,092
2021-12-08	64.400	67.200	64.300	65.500	59.567	65,825
2021-12-07	62.200	64.600	62.200	64.500	58.657	51,852
2021-12-06	63.000	63.300	62.100	62.100	56.475	48,434
2021-12-03	63.800	64.300	62.400	62.600	56.929	60,996
2021-12-02	65.400	65.400	63.000	63.400	57.657	87,585
2021-12-01	64.000	65.800	63.800	65.600	59.658	71,814
2021-11-30	64.300	65.300	63.700	64.600	58.748	120,344
2021-11-29	62.700	64.800	62.700	64.500	58.657	85,766
2021-11-26	62.000	63.800	61.400	62.700	57.020	144,679
2021-11-25	61.900	63.300	61.600	62.600	56.929	67,019
2021-11-24	60.200	62.300	60.200	61.200	55.656	85,127
2021-11-23	61.800	61.800	59.700	60.700	55.202	57,295
2021-11-22	61.000	62.500	61.000	61.500	55.929	74,670
2021-11-19	59.100	61.400	59.100	61.000	55.474	114,598
2021-11-18	59.400	59.600	59.100	59.400	54.019	52,114
2021-11-17	60.100	60.300	58.600	58.600	53.292	78,012
2021-11-16	59.800	60.200	59.000	59.400	54.019	58,454

← NewerPage 21 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.