Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	41.020	41.780	41.000	41.620	39.075	14,092
2023-06-27	41.220	41.220	40.940	41.051	38.541	7,639
2023-06-26	41.700	41.760	40.800	41.100	38.587	62,310
2023-06-23	41.120	41.700	40.740	41.500	38.962	13,711
2023-06-22	40.300	41.240	40.220	41.060	38.549	51,012
2023-06-21	40.980	41.280	40.820	40.860	38.361	2,263
2023-06-20	41.320	41.640	41.280	41.380	38.849	6,061
2023-06-19	42.100	42.120	41.420	41.600	39.056	13,361
2023-06-16	42.400	42.540	42.120	42.260	39.676	4,803
2023-06-15	42.700	42.920	42.360	42.380	39.788	4,857
2023-06-14	43.040	43.100	42.640	42.925	40.300	74,875
2023-06-13	43.720	43.720	42.980	43.223	40.580	17,571
2023-06-12	43.900	43.980	43.440	43.580	40.915	10,135
2023-06-09	43.300	43.820	43.140	43.700	41.028	4,398
2023-06-08	42.600	43.257	42.520	43.191	40.550	29,371
2023-06-07	43.240	43.280	42.740	42.740	40.126	6,954
2023-06-06	43.380	43.480	43.260	43.480	40.821	3,521
2023-06-05	42.320	43.320	42.320	43.040	40.408	4,074
2023-06-02	41.460	42.120	41.292	41.860	39.300	13,002
2023-06-01	41.600	42.460	41.300	41.362	38.832	59,889
2023-05-31	43.800	43.800	40.380	41.312	38.785	67,331
2023-05-30	44.580	44.920	44.240	44.620	41.892	44,164
2023-05-26	43.900	44.540	43.800	44.500	41.779	11,114
2023-05-25	43.460	44.360	43.460	43.791	41.113	3,218
2023-05-24	42.840	43.440	42.580	43.213	40.571	4,226
2023-05-23	43.020	43.640	42.975	42.980	40.352	3,897
2023-05-22	42.700	42.920	42.680	42.860	40.239	7,314
2023-05-19	42.740	43.040	42.431	42.820	40.201	10,286
2023-05-18	42.700	43.100	42.200	42.352	39.762	11,080
2023-05-17	42.600	42.700	42.420	42.572	39.968	17,835
2023-05-16	42.520	42.880	42.316	42.580	39.976	8,440
2023-05-15	42.340	42.520	42.180	42.448	39.852	9,025
2023-05-12	41.960	42.120	41.740	42.032	39.461	21,968
2023-05-11	41.680	42.240	41.240	41.504	38.966	10,339
2023-05-10	42.000	42.740	41.060	42.151	39.573	31,338
2023-05-09	43.220	43.400	42.260	42.543	39.942	22,306
2023-05-05	41.280	43.160	41.280	42.235	39.652	11,807
2023-05-04	40.000	41.340	39.640	40.527	38.048	6,415
2023-05-03	40.820	41.320	40.000	40.409	37.938	28,862
2023-05-02	40.520	40.920	40.180	40.532	38.054	9,911
2023-04-28	40.480	40.480	40.140	40.177	37.720	4,857
2023-04-27	40.660	40.900	40.320	40.800	38.305	6,152
2023-04-26	40.300	40.640	40.260	40.500	38.023	43,227
2023-04-25	40.380	40.528	39.940	40.202	37.743	10,156
2023-04-24	41.200	41.296	40.780	40.980	38.474	24,280
2023-04-21	40.980	41.300	40.920	41.122	38.607	37,667
2023-04-20	40.440	40.800	40.360	40.740	38.249	6,529
2023-04-19	40.660	40.880	40.300	40.464	37.990	167,544
2023-04-18	41.120	41.260	40.520	40.580	38.098	6,147
2023-04-17	40.840	41.360	40.800	40.859	38.360	5,498
2023-04-14	40.920	41.300	40.640	40.720	38.230	12,381
2023-04-13	39.680	40.920	39.680	40.537	38.058	20,310
2023-04-12	39.920	40.000	39.360	39.699	37.271	6,104
2023-04-11	40.800	40.800	39.820	39.960	37.516	8,372
2023-04-06	39.960	40.380	39.960	40.380	37.911	6,298
2023-04-05	39.240	39.880	39.060	39.540	37.122	39,084
2023-04-04	39.260	39.600	38.880	39.228	36.829	98,616
2023-04-03	38.780	38.780	38.200	38.455	36.104	14,125
2023-03-31	38.860	38.860	38.160	38.399	36.051	61,596
2023-03-30	39.780	39.780	38.720	38.900	36.521	10,391

← NewerPage 15 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.