Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	37.300	37.360	36.840	36.960	34.700	5,683
2023-01-03	36.740	37.300	36.740	37.086	34.818	150,978
2022-12-30	36.600	36.800	36.080	36.567	34.331	5,569
2022-12-29	35.420	36.440	35.388	36.440	34.212	3,830
2022-12-28	36.000	36.000	35.619	35.653	33.473	21,280
2022-12-23	36.580	36.660	36.160	36.334	34.112	15,998
2022-12-22	36.560	36.700	35.980	36.400	34.174	12,478
2022-12-21	36.400	36.680	36.140	36.355	34.132	7,371
2022-12-20	36.200	36.360	36.040	36.220	34.005	1,932
2022-12-19	36.940	36.960	36.240	36.438	34.210	7,163
2022-12-16	37.500	37.640	36.800	37.000	34.737	24,819
2022-12-15	37.680	38.000	37.420	37.520	35.226	891
2022-12-14	37.940	38.140	37.440	38.020	35.695	20,304
2022-12-13	36.580	37.760	35.920	37.446	35.156	16,328
2022-12-12	36.080	36.582	35.960	36.580	34.343	205
2022-12-09	36.520	36.520	36.040	36.120	33.911	134,439
2022-12-08	35.860	36.380	35.860	35.985	33.785	7,328
2022-12-07	36.360	36.680	36.360	36.440	34.212	279
2022-12-06	36.740	36.740	36.200	36.362	34.138	2,045
2022-12-05	36.860	36.980	36.840	36.944	34.684	8,524
2022-12-02	37.060	37.560	37.000	37.184	34.910	1,639
2022-12-01	36.960	37.060	36.620	37.060	34.794	6,925
2022-11-30	36.500	36.500	35.760	36.180	33.967	233,390
2022-11-29	37.660	37.660	36.320	36.551	34.315	3,146
2022-11-28	37.500	38.220	37.040	37.224	34.947	5,759
2022-11-25	37.640	37.680	37.180	37.371	35.085	7,103
2022-11-24	35.880	38.200	35.880	38.038	35.712	9,550
2022-11-23	39.640	39.640	36.000	36.753	34.505	41,003
2022-11-22	39.960	41.200	39.860	41.168	38.650	23,184
2022-11-21	39.560	40.080	39.400	39.952	37.509	3,400
2022-11-18	38.740	39.680	38.740	39.540	37.122	20,831
2022-11-17	38.940	39.432	38.840	39.372	36.964	14,641
2022-11-16	39.480	39.804	39.100	39.804	37.370	56,210
2022-11-15	39.800	39.800	38.900	39.420	37.009	9,553
2022-11-14	38.900	39.660	38.900	39.360	36.953	4,855
2022-11-11	38.420	38.900	38.040	38.668	36.303	11,210
2022-11-10	37.960	38.600	37.260	38.200	35.864	13,832
2022-11-09	38.100	38.780	37.860	38.092	35.763	8,686
2022-11-08	36.800	38.560	36.800	37.880	35.564	43,013
2022-11-07	37.900	37.904	36.220	37.540	35.244	62,381
2022-11-04	41.980	42.008	37.213	37.213	34.937	30,036
2022-11-03	44.880	44.880	41.760	42.940	40.314	16,616
2022-11-02	45.800	46.020	45.420	45.619	42.829	8,265
2022-11-01	46.620	46.660	45.580	46.140	43.318	5,482
2022-10-31	46.000	46.160	45.320	46.020	43.206	4,166
2022-10-28	44.820	46.080	44.820	45.900	43.093	6,161
2022-10-27	45.060	45.500	44.860	45.120	42.361	18,247
2022-10-26	45.100	45.325	44.920	45.051	42.296	6,082
2022-10-25	45.320	45.680	45.320	45.340	42.567	10,382
2022-10-24	43.960	45.380	43.960	44.694	41.961	4,712
2022-10-21	43.160	43.700	42.960	43.212	40.569	3,454
2022-10-20	44.580	44.580	43.180	43.788	41.110	817
2022-10-19	44.520	44.820	43.580	43.880	41.197	1,112
2022-10-18	45.320	45.780	44.440	44.980	42.229	3,969
2022-10-17	43.760	45.480	43.760	45.160	42.398	16,340
2022-10-14	43.820	44.700	43.700	44.000	41.309	4,699
2022-10-13	43.880	44.120	42.560	43.467	40.809	12,400
2022-10-12	43.600	43.600	41.860	43.200	40.558	4,320
2022-10-11	43.320	43.320	41.280	42.000	39.432	7,043
2022-10-10	41.500	42.460	41.500	42.366	39.775	2,837

← NewerPage 17 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.