Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	57.250	57.950	57.000	57.704	55.550	2,969
2023-12-13	57.500	57.650	56.200	56.650	54.536	28,467
2023-12-12	56.900	57.500	56.900	57.139	55.006	15,528
2023-12-11	57.000	57.150	56.700	56.988	54.861	6,111
2023-12-08	56.800	57.300	56.700	56.988	54.861	3,911
2023-12-07	55.450	56.950	55.450	56.436	54.329	2,467
2023-12-06	56.650	56.950	56.450	56.850	54.728	1,432
2023-12-05	56.350	56.700	55.850	56.550	54.439	13,697
2023-12-04	56.700	57.000	56.142	56.150	54.054	4,163
2023-12-01	56.550	56.750	56.000	56.689	54.573	3,386
2023-11-30	55.350	56.350	55.250	56.150	54.054	7,786
2023-11-29	55.350	55.750	54.650	55.331	53.265	5,585
2023-11-28	55.550	56.350	55.550	56.029	53.938	2,368
2023-11-27	55.000	55.900	55.000	55.501	53.430	13,967
2023-11-24	54.000	55.150	54.000	54.894	52.845	9,257
2023-11-23	53.000	53.900	52.850	53.205	51.219	1,473
2023-11-22	52.300	52.900	52.300	52.600	50.637	3,090
2023-11-21	52.550	52.690	52.143	52.239	50.289	3,790
2023-11-20	51.850	52.250	51.750	51.978	50.038	11,289
2023-11-17	51.000	52.000	50.752	51.700	49.770	11,292
2023-11-16	50.550	50.650	49.953	49.960	48.095	9,574
2023-11-15	50.900	50.950	50.300	50.655	48.764	7,268
2023-11-14	50.100	50.445	49.619	50.300	48.423	7,274
2023-11-13	50.000	50.000	48.280	49.880	48.018	12,475
2023-11-10	49.340	50.250	48.940	49.420	47.575	36,998
2023-11-09	47.920	49.280	46.720	49.161	47.326	109,086
2023-11-08	48.460	50.525	48.393	48.400	46.593	21,271
2023-11-07	47.860	48.160	47.600	48.129	46.332	17,722
2023-11-06	47.600	48.300	47.500	47.660	45.881	41,755
2023-11-03	48.640	49.240	47.400	47.620	45.843	37,786
2023-11-02	50.400	51.600	48.100	48.350	46.545	36,084
2023-11-01	50.550	50.556	50.150	50.150	48.278	2,932
2023-10-31	50.500	50.600	50.350	50.450	48.567	2,636
2023-10-30	49.340	50.118	49.340	50.100	48.230	6,756
2023-10-27	49.360	49.580	49.260	49.300	47.460	6,879
2023-10-26	49.100	49.880	49.100	49.337	47.496	5,693
2023-10-25	49.940	49.980	48.700	49.300	47.460	4,213
2023-10-24	50.000	50.150	49.880	50.100	48.230	76,645
2023-10-23	49.580	50.050	49.120	49.557	47.707	4,218
2023-10-20	49.720	50.295	49.189	49.737	47.881	8,180
2023-10-19	51.400	51.400	50.400	50.500	48.615	4,935
2023-10-18	51.550	51.550	50.750	50.850	48.952	10,618
2023-10-17	52.500	52.500	51.549	52.181	50.234	8,897
2023-10-16	53.150	53.150	50.100	51.750	49.818	32,376
2023-10-13	53.950	54.050	53.199	53.200	51.214	6,939
2023-10-12	53.900	54.350	53.750	54.205	52.182	8,211
2023-10-11	54.250	54.490	53.000	53.150	51.166	13,571
2023-10-10	53.550	54.350	53.500	54.350	52.321	18,635
2023-10-09	53.450	53.950	52.550	52.899	50.924	11,609
2023-10-06	52.000	53.500	51.850	53.350	51.359	36,011
2023-10-05	50.650	51.700	50.600	51.500	49.578	14,193
2023-10-04	50.550	50.900	50.150	50.600	48.711	8,971
2023-10-03	51.150	51.600	50.693	50.700	48.808	17,407
2023-10-02	51.450	51.500	50.950	51.200	49.289	9,042
2023-09-29	51.650	51.750	51.343	51.350	49.433	11,376
2023-09-28	51.950	51.950	50.750	50.900	49.000	30,361
2023-09-27	51.800	52.400	51.400	51.817	49.883	9,039
2023-09-26	51.700	52.150	51.150	51.751	49.819	14,670
2023-09-25	51.800	52.050	51.350	51.907	49.970	2,996
2023-09-22	51.250	52.300	51.127	51.139	49.230	4,995

← NewerPage 13 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.