Laboratorios Farmaceuticos ROVI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 64.400 | 64.700 | 63.850 | 63.850 | 61.703 | 67,863 |
| 2024-11-27 | 63.000 | 64.100 | 62.900 | 64.000 | 61.848 | 60,141 |
| 2024-11-26 | 63.000 | 63.100 | 62.100 | 62.700 | 60.591 | 43,867 |
| 2024-11-25 | 62.900 | 63.550 | 62.450 | 63.050 | 60.930 | 95,682 |
| 2024-11-22 | 61.850 | 63.000 | 61.850 | 63.000 | 60.881 | 95,390 |
| 2024-11-21 | 61.850 | 62.300 | 61.050 | 61.850 | 59.770 | 84,875 |
| 2024-11-20 | 62.000 | 62.550 | 61.650 | 62.000 | 59.915 | 95,708 |
| 2024-11-19 | 62.200 | 62.700 | 61.250 | 61.650 | 59.577 | 69,962 |
| 2024-11-18 | 62.250 | 63.100 | 62.150 | 62.200 | 60.108 | 78,006 |
| 2024-11-15 | 63.500 | 63.550 | 61.750 | 62.150 | 60.060 | 204,403 |
| 2024-11-14 | 65.000 | 65.450 | 63.750 | 65.200 | 63.007 | 82,126 |
| 2024-11-13 | 64.900 | 66.650 | 64.700 | 65.400 | 63.200 | 252,427 |
| 2024-11-12 | 66.000 | 66.000 | 64.900 | 65.350 | 63.152 | 229,096 |
| 2024-11-11 | 65.500 | 66.350 | 65.200 | 66.250 | 64.022 | 106,953 |
| 2024-11-08 | 65.750 | 67.700 | 63.750 | 64.600 | 62.427 | 163,016 |
| 2024-11-07 | 71.900 | 71.900 | 64.750 | 65.750 | 63.539 | 424,807 |
| 2024-11-06 | 78.200 | 78.200 | 75.100 | 75.650 | 73.106 | 68,193 |
| 2024-11-05 | 77.600 | 77.800 | 76.150 | 76.600 | 74.024 | 60,017 |
| 2024-11-04 | 79.250 | 79.750 | 77.400 | 77.700 | 75.087 | 50,110 |
| 2024-11-01 | 77.800 | 79.900 | 77.700 | 79.900 | 77.213 | 75,264 |
| 2024-10-31 | 78.900 | 79.200 | 76.500 | 78.100 | 75.473 | 79,854 |
| 2024-10-30 | 79.000 | 80.200 | 78.650 | 78.950 | 76.295 | 104,137 |
| 2024-10-29 | 76.450 | 78.800 | 76.450 | 78.300 | 75.667 | 113,607 |
| 2024-10-28 | 74.600 | 76.300 | 74.050 | 76.250 | 73.686 | 60,106 |
| 2024-10-25 | 73.100 | 75.150 | 72.900 | 74.750 | 72.236 | 114,535 |
| 2024-10-24 | 74.600 | 74.800 | 70.700 | 72.800 | 70.352 | 336,214 |
| 2024-10-23 | 76.850 | 77.000 | 76.100 | 76.100 | 73.541 | 35,232 |
| 2024-10-22 | 77.000 | 77.150 | 76.200 | 76.850 | 74.265 | 50,753 |
| 2024-10-21 | 76.100 | 77.550 | 75.550 | 77.000 | 74.410 | 76,832 |
| 2024-10-18 | 76.200 | 76.550 | 75.400 | 76.100 | 73.541 | 50,296 |
| 2024-10-17 | 75.300 | 76.400 | 75.200 | 76.300 | 73.734 | 37,698 |
| 2024-10-16 | 74.750 | 76.000 | 74.700 | 76.000 | 73.444 | 58,944 |
| 2024-10-15 | 75.000 | 75.500 | 74.850 | 75.350 | 72.816 | 61,763 |
| 2024-10-14 | 74.800 | 75.150 | 74.250 | 75.000 | 72.478 | 73,590 |
| 2024-10-11 | 73.550 | 74.250 | 73.400 | 74.200 | 71.705 | 33,070 |
| 2024-10-10 | 73.800 | 74.200 | 73.400 | 73.600 | 71.125 | 51,501 |
| 2024-10-09 | 72.850 | 74.200 | 72.850 | 73.850 | 71.366 | 56,423 |
| 2024-10-08 | 72.350 | 73.800 | 72.100 | 73.750 | 71.270 | 61,054 |
| 2024-10-07 | 73.500 | 73.550 | 72.200 | 72.500 | 70.062 | 50,821 |
| 2024-10-04 | 72.000 | 73.800 | 71.750 | 73.450 | 70.980 | 88,466 |
| 2024-10-03 | 71.400 | 72.750 | 71.300 | 71.850 | 69.434 | 68,356 |
| 2024-10-02 | 70.950 | 71.950 | 70.700 | 71.500 | 69.095 | 55,631 |
| 2024-10-01 | 72.900 | 72.900 | 70.850 | 71.250 | 68.854 | 197,982 |
| 2024-09-30 | 71.700 | 72.650 | 71.600 | 71.600 | 69.192 | 49,891 |
| 2024-09-27 | 72.250 | 72.350 | 71.600 | 72.200 | 69.772 | 67,232 |
| 2024-09-26 | 72.550 | 72.750 | 71.950 | 72.150 | 69.723 | 69,244 |
| 2024-09-25 | 72.550 | 72.700 | 71.650 | 71.950 | 69.530 | 52,347 |
| 2024-09-24 | 72.900 | 73.150 | 71.450 | 72.050 | 69.627 | 167,662 |
| 2024-09-23 | 73.250 | 73.350 | 72.700 | 72.900 | 70.448 | 42,969 |
| 2024-09-20 | 75.150 | 75.500 | 72.750 | 73.250 | 70.786 | 94,348 |
| 2024-09-19 | 74.800 | 75.850 | 74.650 | 75.250 | 72.719 | 133,518 |
| 2024-09-18 | 75.100 | 75.500 | 73.950 | 73.950 | 71.463 | 108,136 |
| 2024-09-17 | 74.650 | 75.850 | 73.700 | 74.000 | 71.511 | 86,919 |
| 2024-09-16 | 74.200 | 76.850 | 74.050 | 74.950 | 72.429 | 178,729 |
| 2024-09-13 | 74.150 | 74.700 | 73.700 | 73.700 | 71.221 | 101,325 |
| 2024-09-12 | 76.000 | 76.700 | 73.650 | 73.800 | 71.318 | 145,716 |
| 2024-09-11 | 76.450 | 76.450 | 74.600 | 75.100 | 72.574 | 97,291 |
| 2024-09-10 | 81.050 | 82.300 | 76.450 | 76.450 | 73.879 | 307,283 |
| 2024-09-09 | 81.100 | 82.450 | 80.800 | 82.250 | 79.484 | 61,382 |
| 2024-09-06 | 79.400 | 81.150 | 79.150 | 80.800 | 78.083 | 79,969 |
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.