Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	58.800	59.100	57.000	57.183	53.686	9,289
2022-07-13	60.950	61.350	58.200	59.958	56.291	9,816
2022-07-12	61.100	61.100	60.350	60.706	56.994	10,433
2022-07-11	60.300	61.350	60.117	61.156	57.416	9,253
2022-07-08	60.300	60.900	59.750	60.574	56.870	14,850
2022-07-07	60.000	60.750	59.150	60.398	56.705	19,249
2022-07-06	58.400	59.050	58.000	58.632	55.046	231,440
2022-07-05	58.600	59.000	56.150	57.371	53.862	4,860
2022-07-04	59.100	59.150	57.500	58.850	54.505	257,812
2022-07-01	57.550	58.350	56.600	57.292	53.062	22,433
2022-06-30	58.150	58.600	57.700	58.236	53.936	4,278
2022-06-29	59.050	59.400	59.050	59.245	54.870	7,163
2022-06-28	60.950	61.000	58.700	60.367	55.910	8,559
2022-06-27	58.500	61.250	58.500	60.253	55.804	23,320
2022-06-24	58.800	59.850	58.800	59.500	55.107	6,051
2022-06-23	59.650	59.750	57.450	59.278	54.901	27,004
2022-06-22	57.400	59.650	56.500	58.595	54.269	11,281
2022-06-21	57.550	57.750	56.400	57.700	53.440	43,367
2022-06-20	58.000	58.000	56.200	56.446	52.278	12,771
2022-06-17	55.050	56.750	55.050	56.054	51.915	45,481
2022-06-16	54.950	55.500	54.250	55.100	51.032	38,398
2022-06-15	54.900	55.900	54.700	55.377	51.288	2,862
2022-06-14	55.000	56.100	53.800	54.380	50.364	7,523
2022-06-13	56.900	57.050	54.750	56.225	52.073	41,881
2022-06-10	58.300	58.600	56.600	56.900	52.699	6,044
2022-06-09	60.800	61.348	59.150	60.061	55.627	9,225
2022-06-08	61.150	61.356	60.150	61.356	56.826	28,982
2022-06-07	60.250	60.900	59.900	60.609	56.134	42,835
2022-06-06	62.450	62.450	60.597	60.606	56.131	13,248
2022-06-01	62.600	62.650	61.400	61.900	57.329	10,399
2022-05-31	62.250	62.900	61.468	61.468	56.929	7,836
2022-05-30	62.000	62.150	61.800	62.056	57.474	29,153
2022-05-27	60.450	61.300	60.450	61.250	56.727	8,418
2022-05-26	59.400	60.050	59.194	60.006	55.575	9,446
2022-05-25	59.400	59.650	58.250	58.933	54.582	7,605
2022-05-24	60.000	60.000	59.000	59.948	55.521	4,716
2022-05-23	60.300	60.300	59.650	60.114	55.675	4,252
2022-05-20	59.100	60.500	59.093	59.637	55.234	9,421
2022-05-19	57.250	57.900	56.921	57.474	53.230	19,361
2022-05-18	60.650	60.800	57.250	57.400	53.162	15,148
2022-05-17	60.550	61.600	60.200	60.845	56.352	94,486
2022-05-16	59.400	60.250	59.400	59.971	55.542	20,315
2022-05-13	58.050	59.606	58.000	58.815	54.472	23,568
2022-05-12	58.950	60.050	56.450	57.128	52.910	14,484
2022-05-11	60.350	62.200	60.350	61.643	57.091	41,068
2022-05-10	59.400	60.600	59.400	60.331	55.877	29,229
2022-05-09	62.150	62.750	59.100	60.823	56.332	23,893
2022-05-06	64.350	64.350	62.400	62.893	58.249	10,544
2022-05-05	63.100	65.200	63.100	64.423	59.666	32,429
2022-05-04	62.750	63.850	62.300	63.036	58.382	20,125
2022-05-03	62.800	63.300	62.608	63.256	58.586	9,544
2022-04-29	65.057	65.650	64.650	64.991	60.192	124,994
2022-04-28	63.600	64.900	63.150	64.626	59.854	9,827
2022-04-27	61.650	62.600	61.571	61.571	57.025	6,030
2022-04-26	61.750	62.291	61.711	62.144	57.556	252,578
2022-04-25	61.100	62.150	61.100	61.800	57.237	7,438
2022-04-22	64.400	64.850	62.400	62.505	57.890	53,168
2022-04-21	63.900	65.100	63.750	65.000	60.201	15,870
2022-04-20	64.568	64.568	63.400	63.736	59.029	32,151
2022-04-19	66.000	66.050	64.300	64.689	59.912	12,744

← NewerPage 19 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.