Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	53.150	53.450	51.650	51.877	49.940	6,135
2023-09-20	53.400	53.400	51.450	52.205	50.257	52,443
2023-09-19	53.900	54.450	53.750	53.953	51.940	13,239
2023-09-18	54.900	54.900	53.650	54.040	52.023	1,484
2023-09-15	54.800	55.300	54.800	55.068	53.013	3,601
2023-09-14	53.300	54.550	53.300	53.881	51.870	4,047
2023-09-13	53.100	53.250	52.400	53.181	51.195	10,277
2023-09-12	52.900	53.300	52.900	53.018	51.039	1,799
2023-09-11	51.850	52.700	51.850	52.258	50.307	4,213
2023-09-08	51.500	51.700	51.150	51.408	49.489	6,617
2023-09-07	51.450	51.750	51.400	51.567	49.642	328
2023-09-06	51.850	52.100	50.800	51.423	49.503	8,138
2023-09-05	52.350	52.750	52.350	52.521	50.561	4,256
2023-09-04	52.650	53.050	52.300	52.633	50.669	9,813
2023-09-01	52.550	53.000	51.950	52.072	50.128	51,713
2023-08-31	51.700	52.600	51.700	52.218	50.269	2,862
2023-08-30	51.000	51.900	51.000	51.429	49.509	6,463
2023-08-29	51.100	51.405	50.350	51.405	49.486	14,446
2023-08-25	50.150	50.300	49.608	49.608	47.756	1,368
2023-08-24	50.500	50.500	49.820	50.050	48.182	782
2023-08-23	49.480	50.200	49.480	49.954	48.089	1,117
2023-08-22	48.800	49.940	48.800	49.574	47.723	18,799
2023-08-21	48.340	48.498	48.340	48.498	46.688	465
2023-08-18	48.560	48.820	47.960	48.473	46.664	1,635
2023-08-17	47.940	48.600	47.860	48.408	46.601	2,954
2023-08-16	47.840	48.160	47.720	48.016	46.224	1,278
2023-08-15	47.160	47.901	47.160	47.900	46.112	2,772
2023-08-14	47.460	48.060	47.440	47.540	45.766	4,964
2023-08-11	47.020	47.680	47.020	47.476	45.704	3,396
2023-08-10	47.360	47.580	47.280	47.461	45.689	55,772
2023-08-09	46.980	47.460	46.980	47.424	45.654	4,761
2023-08-08	46.540	46.717	46.300	46.483	44.748	5,818
2023-08-07	46.140	46.240	45.569	45.569	43.868	13,641
2023-08-04	45.080	45.640	44.820	45.335	43.642	5,109
2023-08-03	44.260	44.960	43.800	43.804	42.169	46,297
2023-08-02	43.540	43.880	43.420	43.699	42.068	15,978
2023-08-01	43.760	44.480	43.760	44.235	42.584	5,944
2023-07-31	44.220	44.340	43.620	43.660	42.030	5,202
2023-07-28	43.920	43.920	42.400	43.274	41.658	3,476
2023-07-27	44.940	45.520	44.440	44.680	43.012	3,837
2023-07-26	42.500	46.900	42.040	45.538	43.838	34,760
2023-07-25	41.300	41.780	41.172	41.372	39.828	3,615
2023-07-24	41.760	41.760	41.280	41.581	40.029	99,811
2023-07-21	42.060	42.080	41.760	42.024	40.456	3,692
2023-07-20	42.000	42.460	41.860	42.460	40.875	9,735
2023-07-19	40.420	42.420	40.420	42.140	40.567	17,227
2023-07-18	39.740	40.500	39.740	40.500	38.988	9,063
2023-07-17	40.200	40.560	39.719	39.920	38.430	19,694
2023-07-14	39.000	40.260	39.000	40.140	38.642	19,317
2023-07-13	38.860	39.140	38.720	38.720	37.275	9,446
2023-07-12	38.320	38.700	37.920	38.489	37.052	20,761
2023-07-11	39.220	39.220	38.300	38.400	36.967	4,301
2023-07-10	39.040	39.180	38.820	38.920	37.467	10,058
2023-07-07	40.180	40.280	39.400	39.420	37.949	13,065
2023-07-06	40.740	40.820	40.340	40.340	38.834	16,842
2023-07-05	41.140	41.180	40.720	41.000	39.470	5,128
2023-07-04	41.380	41.840	40.960	41.020	39.489	17,695
2023-07-03	41.160	41.820	41.080	41.300	39.759	10,822
2023-06-30	42.000	42.520	41.800	42.340	39.751	7,327
2023-06-29	41.880	42.000	41.700	41.840	39.281	10,498

← NewerPage 14 of 22 · 1,265 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.