Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	41.500	42.460	41.500	42.366	39.775	2,837
2022-10-07	43.400	43.784	42.240	43.086	40.451	26,422
2022-10-06	44.560	45.400	44.440	44.610	41.881	1,733
2022-10-05	44.940	44.940	43.960	44.380	41.666	4,184
2022-10-04	44.980	45.560	44.980	45.220	42.455	5,676
2022-10-03	44.060	44.620	43.540	44.480	41.760	13,876
2022-09-30	44.000	46.460	42.160	43.439	40.782	77,000
2022-09-29	42.620	42.700	42.000	42.520	39.920	5,005
2022-09-28	42.300	42.880	42.140	42.880	40.258	16,706
2022-09-27	41.740	42.780	41.204	41.204	38.684	12,009
2022-09-26	41.180	42.300	41.180	41.540	39.000	297
2022-09-23	42.560	42.560	41.100	41.694	39.144	11,472
2022-09-22	44.000	44.020	42.220	43.239	40.595	9,419
2022-09-21	44.100	44.920	44.100	44.520	41.797	12,694
2022-09-20	45.200	45.200	44.440	44.551	41.827	2,353
2022-09-16	45.820	46.460	45.480	45.660	42.868	6,193
2022-09-15	47.860	47.860	46.080	47.024	44.148	20,107
2022-09-14	46.280	47.080	45.780	46.073	43.256	8,591
2022-09-13	47.400	47.400	45.960	46.733	43.875	8,456
2022-09-12	47.300	47.500	46.260	46.732	43.874	17,844
2022-09-09	47.040	47.080	46.620	46.961	44.089	1,398
2022-09-08	46.680	47.000	45.380	46.842	43.977	3,300
2022-09-07	48.120	48.120	45.240	45.692	42.897	9,127
2022-09-06	48.880	50.150	47.960	49.020	46.022	9,256
2022-09-05	48.240	48.240	47.600	48.076	45.136	12,863
2022-09-02	49.080	49.120	48.100	48.320	45.365	75,035
2022-09-01	48.980	48.980	47.840	48.351	45.394	5,290
2022-08-31	48.780	49.580	48.500	49.025	46.027	5,182
2022-08-30	48.520	49.420	48.520	48.687	45.710	2,997
2022-08-26	51.550	51.700	49.860	51.422	48.277	3,757
2022-08-25	51.400	52.150	51.250	51.614	48.458	198,764
2022-08-24	50.400	51.300	50.300	51.084	47.960	5,422
2022-08-23	51.350	51.500	50.350	50.351	47.272	36,292
2022-08-22	51.200	52.550	51.150	51.667	48.507	12,349
2022-08-19	51.100	51.400	50.950	51.123	47.997	6,060
2022-08-18	51.050	51.700	51.050	51.500	48.351	4,603
2022-08-17	51.350	51.400	51.200	51.200	48.069	2,501
2022-08-16	51.500	51.750	50.800	51.469	48.322	4,429
2022-08-15	52.200	52.200	51.050	51.474	48.326	2,101
2022-08-12	51.650	51.700	51.191	51.505	48.355	2,100
2022-08-11	51.350	51.900	51.250	51.537	48.386	3,924
2022-08-10	52.500	52.500	50.950	51.144	48.016	5,388
2022-08-09	51.350	52.200	51.100	51.672	48.512	8,495
2022-08-08	50.100	51.650	50.100	50.414	47.331	3,469
2022-08-05	49.980	51.100	49.980	50.402	47.320	17,146
2022-08-04	50.450	51.050	49.900	50.526	47.436	23,710
2022-08-03	50.150	50.550	48.880	49.720	46.680	7,209
2022-08-02	48.900	50.150	48.900	49.315	46.299	11,657
2022-08-01	51.050	51.050	49.780	50.247	47.174	26,188
2022-07-29	53.350	53.500	51.000	51.619	48.463	24,566
2022-07-28	58.450	59.500	51.950	53.800	50.510	175,512
2022-07-27	60.900	61.400	56.250	60.974	57.245	8,741
2022-07-26	59.700	60.150	59.700	59.900	56.237	1,800
2022-07-25	59.200	60.700	59.200	60.288	56.601	3,961
2022-07-22	58.700	60.150	58.400	59.750	56.096	23,043
2022-07-21	58.300	58.950	58.150	58.595	55.012	1,374
2022-07-20	59.250	59.450	58.000	58.350	54.782	30,417
2022-07-19	59.300	59.300	57.050	57.594	54.072	8,270
2022-07-18	59.600	59.700	58.850	59.150	55.533	1,430
2022-07-15	57.150	59.000	57.050	57.552	54.032	32,789

← NewerPage 18 of 21 · 1,259 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.