Laboratorios Farmaceuticos ROVI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	55.150	55.400	54.700	55.150	53.295	136,570
2025-02-24	55.400	55.600	54.800	55.150	53.295	84,780
2025-02-21	54.600	55.250	54.500	54.800	52.957	123,774
2025-02-20	54.800	54.950	54.400	54.650	52.812	89,019
2025-02-19	54.550	55.000	54.450	54.800	52.957	100,378
2025-02-18	54.950	54.950	53.900	54.500	52.667	116,071
2025-02-17	54.700	55.200	54.400	54.850	53.005	276,573
2025-02-14	55.500	55.500	54.150	54.350	52.522	126,995
2025-02-13	55.750	55.750	54.600	55.300	53.440	185,789
2025-02-12	55.550	55.850	55.100	55.300	53.440	142,649
2025-02-11	55.000	55.800	54.700	55.500	53.633	243,237
2025-02-10	55.400	55.900	54.300	55.250	53.392	352,795
2025-02-07	54.350	59.000	53.200	55.500	53.633	861,156
2025-02-06	65.950	66.300	65.750	66.300	64.070	94,496
2025-02-05	65.250	65.950	65.150	65.700	63.490	42,029
2025-02-04	65.050	66.150	64.750	65.250	63.056	64,494
2025-02-03	64.900	65.500	63.900	65.000	62.814	95,336
2025-01-31	66.000	66.550	65.500	65.550	63.345	98,834
2025-01-30	64.950	65.700	64.650	65.500	63.297	84,634
2025-01-29	63.700	64.900	63.600	64.700	62.524	55,079
2025-01-28	62.800	63.700	62.800	63.700	61.558	68,530
2025-01-27	62.450	63.450	62.300	63.100	60.978	76,065
2025-01-24	62.100	62.800	61.150	62.750	60.640	65,791
2025-01-23	61.150	62.800	61.150	62.200	60.108	89,759
2025-01-22	62.550	63.050	61.300	61.600	59.528	69,892
2025-01-21	61.350	62.650	60.900	62.450	60.350	58,820
2025-01-20	60.550	61.400	60.450	61.350	59.287	66,833
2025-01-17	59.950	61.050	59.950	60.300	58.272	102,312
2025-01-16	59.850	60.150	59.450	60.150	58.127	86,730
2025-01-15	58.000	59.250	57.750	59.250	57.257	84,530
2025-01-14	59.000	59.450	57.750	58.000	56.049	94,482
2025-01-13	63.000	63.350	57.200	58.700	56.726	259,562
2025-01-10	63.100	63.500	61.600	63.500	61.364	68,485
2025-01-09	64.400	64.400	62.200	62.600	60.495	66,795
2025-01-08	63.300	64.450	63.200	64.450	62.282	74,399
2025-01-07	63.300	64.100	62.750	63.350	61.219	77,286
2025-01-06	63.800	63.800	62.600	63.000	60.881	35,881
2025-01-03	64.200	64.400	62.800	63.150	61.026	54,672
2025-01-02	63.350	64.000	63.000	64.000	61.848	64,384
2024-12-31	61.400	62.950	61.400	62.950	60.833	38,981
2024-12-30	62.200	62.200	61.300	61.750	59.673	54,126
2024-12-27	61.900	62.150	61.400	62.000	59.915	62,493
2024-12-24	61.800	62.100	61.550	61.700	59.625	22,497
2024-12-23	61.350	61.950	61.200	61.750	59.673	47,691
2024-12-20	60.650	61.550	59.250	61.400	59.335	99,230
2024-12-19	61.500	62.350	60.600	60.950	58.900	99,992
2024-12-18	61.150	62.250	60.900	62.050	59.963	45,820
2024-12-17	63.200	63.200	61.200	61.450	59.383	59,946
2024-12-16	62.050	63.100	61.650	63.050	60.930	81,731
2024-12-13	63.250	63.350	62.000	62.050	59.963	42,239
2024-12-12	63.600	63.600	62.600	63.200	61.074	39,382
2024-12-11	63.550	63.800	62.700	63.400	61.268	41,013
2024-12-10	63.800	63.900	63.400	63.400	61.268	77,186
2024-12-09	63.800	64.150	62.550	63.400	61.268	102,925
2024-12-06	63.700	64.100	63.250	63.600	61.461	77,789
2024-12-05	63.600	63.850	63.000	63.750	61.606	68,784
2024-12-04	63.500	63.650	62.750	63.250	61.123	78,804
2024-12-03	64.550	64.800	63.000	63.000	60.881	77,228
2024-12-02	64.650	64.950	63.800	64.200	62.041	62,765
2024-11-29	63.550	64.600	63.450	64.450	62.282	44,840

← NewerPage 8 of 22 · 1,279 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.