Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	38.900	39.240	38.553	39.240	36.840	1,389
2023-03-28	38.820	38.820	38.360	38.708	36.341	6,330
2023-03-27	39.760	40.000	39.100	39.382	36.974	12,038
2023-03-24	38.660	39.000	38.520	38.880	36.502	8,285
2023-03-23	38.200	39.120	38.200	39.000	36.615	21,295
2023-03-22	38.920	39.040	38.400	38.460	36.108	2,911
2023-03-21	38.400	39.200	38.300	39.020	36.634	2,743
2023-03-20	39.580	39.580	37.140	38.000	35.676	35,846
2023-03-17	40.160	40.160	39.380	39.540	37.122	10,080
2023-03-16	40.320	40.320	39.527	39.919	37.477	18,228
2023-03-15	40.200	40.280	39.400	39.820	37.385	17,766
2023-03-14	39.140	40.100	38.980	39.960	37.516	105,205
2023-03-13	39.960	39.960	38.760	39.300	36.897	10,264
2023-03-10	40.120	40.180	39.720	39.900	37.460	22,755
2023-03-09	40.380	40.520	39.920	40.359	37.891	27,880
2023-03-08	40.640	40.660	40.200	40.660	38.174	4,736
2023-03-07	40.760	41.440	40.620	40.720	38.230	4,718
2023-03-06	41.680	41.900	40.840	40.840	38.342	4,248
2023-03-03	41.980	41.980	41.520	41.520	38.981	8,878
2023-03-02	40.860	41.620	40.840	41.219	38.698	25,240
2023-03-01	41.720	41.720	40.940	41.060	38.549	20,658
2023-02-28	41.500	41.704	41.340	41.700	39.150	40,494
2023-02-27	41.440	41.760	41.320	41.735	39.183	59,397
2023-02-24	42.180	42.380	41.060	41.280	38.756	24,214
2023-02-23	42.240	43.000	42.160	42.300	39.713	29,346
2023-02-22	42.880	43.380	42.120	43.120	40.483	42,231
2023-02-21	41.400	43.800	41.400	43.120	40.483	100,356
2023-02-20	41.000	41.020	40.400	40.832	38.335	23,132
2023-02-17	40.140	40.740	39.580	40.740	38.249	10,355
2023-02-16	41.000	41.040	40.560	40.560	38.080	8,479
2023-02-15	40.900	41.060	40.620	40.855	38.357	40,802
2023-02-14	40.400	41.060	40.400	40.900	38.399	8,660
2023-02-13	40.200	40.300	39.540	40.180	37.723	11,175
2023-02-10	40.800	40.840	39.740	40.300	37.836	28,269
2023-02-09	40.840	41.380	40.720	41.060	38.549	26,140
2023-02-08	40.680	41.580	40.600	40.660	38.174	21,226
2023-02-07	40.300	40.440	39.940	40.294	37.830	34,619
2023-02-06	39.820	40.200	39.780	39.880	37.441	1,225
2023-02-03	39.500	39.760	39.160	39.328	36.923	132,108
2023-02-02	39.340	39.660	39.340	39.540	37.122	16,276
2023-02-01	38.960	39.220	38.720	39.136	36.743	92,014
2023-01-31	38.740	39.200	38.740	39.117	36.725	19,205
2023-01-30	39.860	39.860	38.660	39.178	36.782	17,107
2023-01-27	38.660	39.799	38.640	39.500	37.084	17,969
2023-01-26	38.460	38.940	38.160	38.357	36.011	15,247
2023-01-25	36.180	37.944	36.080	37.944	35.623	41,915
2023-01-24	37.380	37.420	36.700	36.700	34.456	4,193
2023-01-23	37.120	37.120	36.900	37.020	34.756	9,194
2023-01-20	36.500	36.980	36.300	36.900	34.643	4,475
2023-01-19	37.400	37.440	36.340	36.737	34.491	9,802
2023-01-18	37.780	38.360	37.520	37.718	35.412	2,188
2023-01-17	37.040	37.920	37.040	37.520	35.226	46,563
2023-01-16	36.480	37.151	36.300	37.020	34.756	22,877
2023-01-13	36.100	36.400	36.000	36.268	34.050	94,026
2023-01-12	36.200	36.419	35.820	35.900	33.705	48,160
2023-01-11	36.140	36.360	36.000	36.000	33.798	3,827
2023-01-10	36.640	36.700	36.091	36.160	33.949	4,072
2023-01-09	36.500	36.680	36.340	36.680	34.437	7,532
2023-01-06	35.960	36.160	35.720	36.040	33.836	4,398
2023-01-05	37.080	37.080	36.100	36.220	34.005	136,710

← NewerPage 16 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.