Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	79.050	79.050	76.400	76.719	73.856	3,177
2024-03-11	77.950	78.800	77.550	78.325	75.401	2,970
2024-03-08	78.400	79.200	76.450	78.001	75.089	2,030
2024-03-07	77.200	79.761	75.050	78.240	75.320	11,867
2024-03-06	75.300	75.400	73.950	74.890	72.095	65,887
2024-03-05	75.400	76.000	75.000	75.305	72.494	779
2024-03-04	76.000	76.000	74.600	75.327	72.515	1,681
2024-03-01	74.700	75.800	74.200	75.354	72.541	4,474
2024-02-29	71.850	74.600	71.450	73.621	70.873	12,844
2024-02-28	66.850	71.150	66.850	70.918	68.271	5,922
2024-02-27	66.600	68.750	64.350	67.501	64.982	47,310
2024-02-26	71.200	72.150	71.000	71.520	68.850	20,534
2024-02-23	72.150	72.250	71.000	71.633	68.959	11,009
2024-02-22	71.000	72.000	71.000	71.457	68.790	12,012
2024-02-21	70.500	71.200	70.000	70.607	67.971	17,291
2024-02-20	70.800	71.150	70.350	70.839	68.194	15,472
2024-02-19	69.950	70.800	69.650	70.104	67.488	13,701
2024-02-16	70.000	70.400	69.350	70.153	67.534	8,834
2024-02-15	68.900	69.350	68.250	69.143	66.562	5,703
2024-02-14	68.000	69.500	68.000	68.332	65.781	27,601
2024-02-13	67.800	68.350	67.300	68.017	65.478	9,789
2024-02-12	67.950	68.050	66.900	67.987	65.450	12,445
2024-02-09	66.250	67.700	66.250	67.696	65.169	12,028
2024-02-08	66.450	66.900	66.000	66.631	64.144	3,079
2024-02-07	65.200	66.050	65.070	65.651	63.201	4,867
2024-02-06	65.500	65.530	64.700	65.275	62.839	5,908
2024-02-05	62.900	65.209	62.800	63.481	61.112	20,123
2024-02-02	63.600	64.300	62.948	63.204	60.845	7,375
2024-02-01	64.000	64.750	63.300	63.350	60.985	2,924
2024-01-31	63.500	64.700	63.450	64.056	61.665	4,480
2024-01-30	62.750	63.450	61.344	63.385	61.019	9,511
2024-01-29	64.800	64.950	61.050	62.198	59.876	5,671
2024-01-26	65.000	65.000	64.200	64.757	62.339	10,779
2024-01-25	64.550	64.550	63.641	63.731	61.353	8,608
2024-01-24	64.500	64.500	64.050	64.238	61.841	9,142
2024-01-23	64.250	64.750	63.550	63.753	61.373	7,622
2024-01-22	63.850	64.400	63.350	63.966	61.579	14,292
2024-01-19	63.000	63.450	62.700	63.140	60.783	10,921
2024-01-18	62.250	62.800	61.600	62.421	60.091	7,804
2024-01-17	61.650	62.300	61.550	61.956	59.644	4,050
2024-01-16	61.600	62.500	61.450	61.870	59.561	2,662
2024-01-15	61.000	62.000	60.750	61.906	59.595	8,457
2024-01-12	61.400	61.800	60.550	60.897	58.624	15,707
2024-01-11	62.400	62.400	60.892	61.475	59.181	29,931
2024-01-10	62.000	62.300	61.750	61.964	59.651	5,703
2024-01-09	61.800	62.000	61.100	61.744	59.439	58,143
2024-01-08	61.450	61.800	61.300	61.440	59.146	13,163
2024-01-05	61.100	61.200	60.600	60.922	58.648	13,532
2024-01-04	61.200	61.900	60.900	61.126	58.845	6,252
2024-01-03	61.250	61.450	60.750	60.906	58.633	51,193
2024-01-02	60.350	61.900	60.350	61.395	59.103	5,490
2023-12-29	60.450	60.950	60.150	60.833	58.562	2,900
2023-12-28	59.950	60.709	59.150	60.098	57.855	2,939
2023-12-27	59.600	59.850	59.250	59.624	57.398	2,251
2023-12-22	59.450	59.850	59.100	59.676	57.449	2,234
2023-12-21	57.600	59.100	57.600	58.973	56.772	3,479
2023-12-20	57.200	58.450	57.200	58.300	56.124	2,189
2023-12-19	57.900	57.900	57.500	57.556	55.407	2,039
2023-12-18	57.350	57.501	57.000	57.000	54.872	3,359
2023-12-15	57.600	57.700	56.742	56.825	54.704	2,227

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.