Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	52.000	52.300	50.900	51.600	49.865	124,455
2025-05-22	52.800	52.900	51.550	51.800	50.058	93,971
2025-05-21	52.900	53.500	52.750	52.800	51.024	64,174
2025-05-20	52.350	52.850	52.000	52.750	50.976	77,852
2025-05-19	52.950	52.950	51.550	51.950	50.203	116,042
2025-05-16	52.600	52.950	52.400	52.750	50.976	46,491
2025-05-15	52.550	52.950	52.050	52.400	50.638	61,393
2025-05-14	53.500	53.800	52.600	52.800	51.024	95,032
2025-05-13	54.650	54.850	53.300	53.450	51.652	106,637
2025-05-12	53.450	54.250	52.350	54.000	52.184	143,701
2025-05-09	52.900	53.450	52.650	52.750	50.976	65,306
2025-05-08	51.350	54.300	51.350	52.700	50.928	151,967
2025-05-07	51.500	51.500	50.050	51.350	49.623	115,349
2025-05-06	52.600	52.650	51.800	52.050	50.299	80,586
2025-05-05	52.300	52.650	52.250	52.350	50.589	65,200
2025-05-02	52.200	52.400	51.700	52.050	50.299	63,054
2025-04-30	51.700	52.250	51.200	51.550	49.816	89,967
2025-04-29	51.600	51.600	50.050	51.400	49.671	67,524
2025-04-28	51.450	51.700	51.000	51.200	49.478	64,245
2025-04-25	51.400	51.400	50.850	51.150	49.430	55,852
2025-04-24	50.900	51.200	50.450	51.100	49.381	56,318
2025-04-23	50.150	50.850	49.660	50.650	48.947	260,901
2025-04-22	48.720	49.600	48.540	49.600	47.932	71,383
2025-04-17	49.240	49.240	48.240	49.040	47.391	145,273
2025-04-16	49.840	49.980	49.260	49.500	47.835	57,758
2025-04-15	49.500	50.050	49.220	49.940	48.260	86,918
2025-04-14	49.500	49.580	48.660	49.300	47.642	89,425
2025-04-11	48.540	48.620	47.480	48.340	46.714	150,238
2025-04-10	50.000	50.000	47.480	47.960	46.347	186,039
2025-04-09	46.800	47.200	45.520	46.080	44.530	209,501
2025-04-08	47.020	48.780	46.500	48.060	46.444	137,653
2025-04-07	47.240	48.980	46.200	47.000	45.419	203,691
2025-04-04	51.000	51.000	48.280	49.040	47.391	183,679
2025-04-03	50.200	51.850	50.050	51.300	49.575	99,101
2025-04-02	51.000	51.100	50.250	50.500	48.802	139,743
2025-04-01	51.500	52.000	50.700	51.450	49.720	79,187
2025-03-31	52.300	52.400	51.100	51.500	49.768	159,345
2025-03-28	52.150	53.450	52.150	52.300	50.541	116,998
2025-03-27	50.950	52.250	50.450	51.950	50.203	138,536
2025-03-26	51.750	52.300	50.700	50.900	49.188	127,792
2025-03-25	53.500	55.450	51.400	51.600	49.865	358,280
2025-03-24	53.400	53.400	52.450	52.600	50.831	66,882
2025-03-21	52.300	53.400	52.300	53.050	51.266	207,473
2025-03-20	52.600	52.800	52.350	52.500	50.734	65,197
2025-03-19	52.500	52.850	52.450	52.650	50.879	66,135
2025-03-18	52.550	53.300	52.150	52.700	50.928	114,603
2025-03-17	52.000	52.500	51.700	52.500	50.734	132,674
2025-03-14	52.200	52.600	51.900	51.950	50.203	85,693
2025-03-13	52.400	52.850	51.900	52.250	50.493	82,805
2025-03-12	52.150	53.000	51.950	52.200	50.444	112,926
2025-03-11	53.250	53.350	51.350	52.100	50.348	136,444
2025-03-10	53.950	54.150	52.550	53.200	51.411	111,744
2025-03-07	54.000	54.000	52.900	53.800	51.991	139,733
2025-03-06	53.700	54.250	53.200	54.050	52.232	90,632
2025-03-05	54.000	54.450	53.450	53.650	51.846	99,403
2025-03-04	54.650	55.050	53.600	53.900	52.087	130,536
2025-03-03	53.000	54.750	52.800	54.600	52.764	148,970
2025-02-28	53.900	53.950	52.900	53.200	51.411	159,080
2025-02-27	54.400	54.600	53.750	54.300	52.474	137,927
2025-02-26	55.000	56.200	54.250	54.800	52.957	187,512

← NewerPage 7 of 22 · 1,282 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.