Laboratorios Farmaceuticos Rovi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 90.000 | 90.050 | 87.800 | 87.800 | 84.523 | 3,109 |
| 2024-06-10 | 89.400 | 89.500 | 88.750 | 89.036 | 85.712 | 344 |
| 2024-06-07 | 90.450 | 90.550 | 89.600 | 90.116 | 86.752 | 296 |
| 2024-06-06 | 90.000 | 90.700 | 88.750 | 90.557 | 87.176 | 679 |
| 2024-06-05 | 89.850 | 90.150 | 89.000 | 89.909 | 86.553 | 26,806 |
| 2024-06-04 | 88.750 | 90.350 | 87.900 | 89.200 | 85.870 | 1,754 |
| 2024-06-03 | 87.750 | 88.950 | 83.450 | 88.479 | 85.177 | 1,232 |
| 2024-05-31 | 88.750 | 88.750 | 87.200 | 87.700 | 84.426 | 25,500 |
| 2024-05-30 | 88.500 | 88.900 | 88.050 | 88.300 | 85.004 | 351 |
| 2024-05-29 | 89.750 | 89.750 | 87.600 | 89.250 | 85.919 | 52,474 |
| 2024-05-28 | 89.200 | 90.950 | 87.700 | 89.350 | 86.015 | 2,194 |
| 2024-05-24 | 89.500 | 91.500 | 89.100 | 91.236 | 87.830 | 1,267 |
| 2024-05-23 | 89.050 | 90.650 | 88.850 | 90.250 | 86.881 | 150 |
| 2024-05-22 | 88.200 | 88.600 | 88.050 | 88.450 | 85.148 | 158 |
| 2024-05-21 | 88.200 | 88.700 | 86.900 | 87.119 | 83.867 | 1,216 |
| 2024-05-20 | 86.250 | 87.700 | 85.800 | 87.484 | 84.218 | 441 |
| 2024-05-17 | 85.950 | 86.600 | 85.200 | 86.600 | 83.368 | 305 |
| 2024-05-16 | 86.200 | 86.950 | 85.400 | 85.400 | 82.212 | 1,045 |
| 2024-05-15 | 84.300 | 85.850 | 83.800 | 85.800 | 82.597 | 425 |
| 2024-05-14 | 85.050 | 85.650 | 84.200 | 84.450 | 81.298 | 919 |
| 2024-05-13 | 82.900 | 84.600 | 82.900 | 84.600 | 81.442 | 528 |
| 2024-05-10 | 82.250 | 83.950 | 82.250 | 83.950 | 80.816 | 1,676 |
| 2024-05-09 | 81.800 | 82.050 | 80.000 | 81.400 | 78.362 | 1,886 |
| 2024-05-08 | 82.050 | 82.750 | 79.350 | 81.440 | 78.400 | 10,425 |
| 2024-05-07 | 84.250 | 84.250 | 82.600 | 83.000 | 79.902 | 1,162 |
| 2024-05-03 | 82.600 | 83.350 | 81.350 | 82.550 | 79.469 | 694 |
| 2024-05-02 | 84.550 | 84.550 | 79.350 | 82.300 | 79.228 | 82,366 |
| 2024-04-30 | 82.750 | 85.000 | 82.750 | 84.300 | 81.153 | 982 |
| 2024-04-29 | 83.600 | 84.500 | 81.800 | 82.650 | 79.565 | 1,306 |
| 2024-04-26 | 83.800 | 85.150 | 82.400 | 84.353 | 81.204 | 10,614 |
| 2024-04-25 | 78.600 | 85.950 | 78.600 | 84.805 | 81.640 | 13,222 |
| 2024-04-24 | 80.500 | 80.650 | 79.600 | 79.600 | 76.629 | 48,485 |
| 2024-04-23 | 79.750 | 80.650 | 79.562 | 80.450 | 77.447 | 2,741 |
| 2024-04-22 | 79.700 | 80.250 | 79.450 | 79.450 | 76.484 | 6,067 |
| 2024-04-19 | 78.500 | 79.550 | 77.800 | 78.533 | 75.601 | 9,781 |
| 2024-04-18 | 80.950 | 80.950 | 78.000 | 79.352 | 76.390 | 13,229 |
| 2024-04-17 | 81.400 | 82.600 | 80.650 | 81.194 | 78.164 | 4,449 |
| 2024-04-16 | 81.150 | 82.300 | 80.400 | 81.650 | 78.602 | 3,914 |
| 2024-04-15 | 82.250 | 83.350 | 81.750 | 82.811 | 79.720 | 3,190 |
| 2024-04-12 | 81.850 | 83.500 | 81.850 | 82.320 | 79.248 | 3,381 |
| 2024-04-11 | 80.350 | 82.000 | 77.000 | 81.763 | 78.711 | 2,836 |
| 2024-04-10 | 81.150 | 81.750 | 80.150 | 81.605 | 78.559 | 2,573 |
| 2024-04-09 | 82.950 | 83.050 | 79.700 | 81.763 | 78.711 | 93,586 |
| 2024-04-08 | 81.550 | 82.900 | 81.350 | 82.268 | 79.197 | 2,563 |
| 2024-04-05 | 80.050 | 81.800 | 80.050 | 80.608 | 77.599 | 4,787 |
| 2024-04-04 | 79.650 | 81.000 | 79.650 | 80.728 | 77.714 | 3,561 |
| 2024-04-03 | 81.100 | 81.100 | 78.550 | 79.420 | 76.455 | 5,097 |
| 2024-04-02 | 81.950 | 83.000 | 81.450 | 81.962 | 78.902 | 4,238 |
| 2024-03-28 | 80.250 | 81.003 | 80.100 | 80.758 | 77.744 | 3,140 |
| 2024-03-27 | 80.600 | 81.450 | 79.850 | 80.522 | 77.516 | 11,982 |
| 2024-03-26 | 80.700 | 81.450 | 79.350 | 80.802 | 77.786 | 3,025 |
| 2024-03-25 | 79.800 | 80.900 | 79.550 | 80.042 | 77.054 | 2,246 |
| 2024-03-22 | 77.900 | 79.702 | 77.900 | 79.468 | 76.502 | 30,343 |
| 2024-03-21 | 78.700 | 78.900 | 76.600 | 78.239 | 75.319 | 27,121 |
| 2024-03-20 | 79.600 | 79.850 | 78.650 | 78.987 | 76.039 | 23,408 |
| 2024-03-19 | 79.000 | 79.650 | 78.700 | 79.357 | 76.394 | 4,935 |
| 2024-03-18 | 77.500 | 78.850 | 77.500 | 78.664 | 75.728 | 5,828 |
| 2024-03-15 | 77.800 | 78.500 | 77.539 | 77.762 | 74.860 | 8,632 |
| 2024-03-14 | 78.550 | 78.950 | 77.750 | 78.396 | 75.470 | 3,028 |
| 2024-03-13 | 76.900 | 78.750 | 76.300 | 76.758 | 73.893 | 935 |
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.