Laboratorios Farmaceuticos Rovi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 76.900 | 78.409 | 76.900 | 78.409 | 76.277 | 874 |
| 2024-09-03 | 78.750 | 79.700 | 77.350 | 78.750 | 76.608 | 43,839 |
| 2024-09-02 | 78.800 | 81.000 | 78.800 | 79.100 | 76.949 | 262 |
| 2024-08-30 | 78.750 | 80.000 | 78.550 | 79.550 | 77.387 | 3,458 |
| 2024-08-29 | 77.600 | 78.400 | 77.600 | 78.400 | 76.268 | 43 |
| 2024-08-28 | 77.050 | 78.250 | 77.050 | 77.564 | 75.455 | 698 |
| 2024-08-27 | 76.150 | 77.000 | 76.150 | 76.801 | 74.713 | 582 |
| 2024-08-23 | 76.600 | 77.500 | 76.600 | 77.500 | 75.392 | 289 |
| 2024-08-22 | 75.950 | 77.050 | 75.900 | 76.592 | 74.509 | 649 |
| 2024-08-21 | 76.650 | 76.750 | 75.950 | 76.000 | 73.933 | 19,549 |
| 2024-08-20 | 76.500 | 77.000 | 76.300 | 76.650 | 74.565 | 241 |
| 2024-08-19 | 76.150 | 76.500 | 75.850 | 76.400 | 74.322 | 301 |
| 2024-08-16 | 75.700 | 76.700 | 75.700 | 76.188 | 74.116 | 1,085 |
| 2024-08-15 | 75.000 | 75.700 | 74.850 | 75.514 | 73.460 | 762 |
| 2024-08-14 | 76.500 | 76.500 | 74.100 | 74.365 | 72.343 | 1,447 |
| 2024-08-13 | 76.100 | 76.450 | 75.800 | 76.253 | 74.180 | 335 |
| 2024-08-12 | 77.250 | 77.250 | 75.900 | 76.349 | 74.273 | 262 |
| 2024-08-09 | 76.400 | 76.900 | 76.250 | 76.641 | 74.557 | 1,227 |
| 2024-08-08 | 76.050 | 76.800 | 75.550 | 76.800 | 74.711 | 464 |
| 2024-08-07 | 77.550 | 78.350 | 74.950 | 76.550 | 74.468 | 1,140 |
| 2024-08-06 | 77.100 | 77.400 | 76.050 | 76.720 | 74.633 | 63,727 |
| 2024-08-05 | 76.350 | 78.700 | 75.500 | 76.749 | 74.661 | 6,398 |
| 2024-08-02 | 83.500 | 83.500 | 79.150 | 80.269 | 78.086 | 5,076 |
| 2024-08-01 | 78.500 | 88.950 | 78.500 | 86.825 | 84.464 | 1,472 |
| 2024-07-31 | 86.000 | 89.550 | 84.300 | 87.049 | 84.681 | 275 |
| 2024-07-30 | 89.250 | 89.250 | 85.950 | 86.100 | 83.758 | 600 |
| 2024-07-29 | 88.550 | 89.400 | 88.550 | 88.976 | 86.557 | 1,557 |
| 2024-07-26 | 86.850 | 88.700 | 86.850 | 87.850 | 85.461 | 1,646 |
| 2024-07-25 | 87.550 | 87.950 | 87.150 | 87.583 | 85.201 | 569 |
| 2024-07-24 | 87.300 | 87.650 | 87.050 | 87.117 | 84.748 | 224 |
| 2024-07-23 | 88.600 | 88.600 | 87.800 | 87.800 | 85.412 | 80,181 |
| 2024-07-22 | 87.950 | 88.400 | 87.000 | 87.472 | 85.093 | 2,851 |
| 2024-07-19 | 85.600 | 86.000 | 84.600 | 84.951 | 82.641 | 1,536 |
| 2024-07-18 | 86.350 | 87.100 | 85.090 | 86.332 | 83.984 | 1,763 |
| 2024-07-17 | 86.400 | 86.700 | 86.150 | 86.300 | 83.953 | 277 |
| 2024-07-16 | 84.950 | 86.600 | 84.950 | 86.450 | 84.099 | 127 |
| 2024-07-15 | 86.650 | 87.500 | 85.950 | 85.950 | 83.613 | 406 |
| 2024-07-12 | 84.000 | 87.350 | 84.000 | 86.572 | 84.218 | 9,612 |
| 2024-07-11 | 83.450 | 85.400 | 83.450 | 83.922 | 81.639 | 529 |
| 2024-07-10 | 82.300 | 82.500 | 81.100 | 81.862 | 79.635 | 1,332 |
| 2024-07-09 | 85.200 | 85.200 | 82.250 | 83.500 | 81.229 | 312 |
| 2024-07-08 | 84.100 | 85.500 | 83.950 | 84.747 | 82.442 | 4,059 |
| 2024-07-05 | 85.050 | 86.700 | 85.050 | 85.845 | 82.641 | 613 |
| 2024-07-04 | 84.750 | 85.350 | 84.400 | 84.667 | 81.506 | 26,474 |
| 2024-07-03 | 86.650 | 86.650 | 84.450 | 84.667 | 81.506 | 3,710 |
| 2024-07-02 | 86.950 | 86.950 | 85.916 | 85.916 | 82.709 | 436 |
| 2024-07-01 | 87.950 | 87.950 | 85.100 | 86.338 | 83.116 | 52,844 |
| 2024-06-28 | 87.800 | 87.950 | 86.500 | 86.658 | 83.424 | 602 |
| 2024-06-27 | 87.000 | 87.450 | 85.650 | 86.286 | 83.066 | 4,077 |
| 2024-06-26 | 83.500 | 86.300 | 83.500 | 85.400 | 82.212 | 3,176 |
| 2024-06-25 | 82.900 | 83.350 | 82.900 | 82.950 | 79.854 | 289 |
| 2024-06-24 | 82.150 | 83.700 | 82.150 | 82.851 | 79.758 | 772 |
| 2024-06-21 | 85.750 | 85.850 | 80.950 | 81.840 | 78.785 | 3,045 |
| 2024-06-20 | 85.300 | 86.050 | 85.300 | 85.800 | 82.597 | 785 |
| 2024-06-19 | 84.900 | 85.350 | 84.200 | 85.068 | 81.893 | 1,252 |
| 2024-06-18 | 85.450 | 86.150 | 84.800 | 85.642 | 82.445 | 2,066 |
| 2024-06-17 | 88.200 | 88.200 | 86.500 | 87.126 | 83.874 | 1,880 |
| 2024-06-14 | 86.700 | 86.810 | 85.550 | 86.810 | 83.570 | 2,457 |
| 2024-06-13 | 87.800 | 87.800 | 87.250 | 87.650 | 84.378 | 2,231 |
| 2024-06-12 | 88.500 | 88.650 | 86.950 | 87.234 | 83.978 | 406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.7771 EUR |
| 2025-07-14 | 0.7574 EUR |
| 2024-07-08 | 0.8940 EUR |
| 2023-07-03 | 1.0480 EUR |
| 2022-07-05 | 0.7740 EUR |
| 2021-07-05 | 0.3088 EUR |
| 2020-11-17 | 0.1418 EUR |
| 2019-07-02 | 0.0646 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.