Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	59.150	59.550	57.650	58.500	58.500	52,539
2026-07-30	59.550	59.600	59.050	59.100	59.100	618
2026-07-29	59.750	60.300	58.600	59.841	59.841	2,884
2026-07-28	59.500	59.600	58.900	59.208	59.208	44,292
2026-07-27	59.200	59.650	58.500	59.400	59.400	9,105
2026-07-24	58.300	59.500	57.150	59.050	59.050	56,876
2026-07-23	55.850	58.700	55.850	58.600	58.600	16,562
2026-07-22	54.900	57.600	54.250	56.300	56.300	12,659
2026-07-21	53.950	54.700	53.800	54.700	54.700	12,694
2026-07-20	53.950	54.575	53.950	54.150	54.150	3,385
2026-07-17	53.400	54.650	52.450	54.200	54.200	51,966
2026-07-16	54.000	54.000	53.400	53.750	53.750	2,920
2026-07-15	53.950	54.050	52.750	53.450	53.450	82,931
2026-07-14	54.000	54.000	53.000	53.565	53.565	3,769
2026-07-13	55.300	55.600	54.100	54.250	54.250	3,709
2026-07-10	56.450	56.850	55.350	55.975	55.198	5,391
2026-07-09	56.200	56.600	56.100	56.500	55.716	600
2026-07-08	57.050	57.050	56.050	56.949	56.159	3,702
2026-07-07	57.400	57.700	57.215	57.215	56.420	4,915
2026-07-06	57.100	57.400	55.950	57.149	56.356	173,960
2026-07-03	57.400	57.800	56.000	56.385	55.602	7,497
2026-07-02	57.550	57.850	57.350	57.832	57.029	1,866
2026-07-01	57.600	58.150	56.600	57.500	56.702	3,016
2026-06-30	58.750	58.850	57.550	57.900	57.096	798
2026-06-29	58.750	58.850	58.250	58.650	57.836	1,778
2026-06-26	58.650	59.100	57.900	58.550	57.737	34,419
2026-06-25	59.100	59.600	58.100	59.350	58.526	241
2026-06-24	59.450	59.500	59.050	59.450	58.625	8,912
2026-06-23	58.100	59.350	57.600	59.100	58.280	7,342
2026-06-22	58.200	58.450	57.600	58.450	57.639	61,251
2026-06-19	58.400	58.500	57.996	58.151	57.343	20,639
2026-06-18	58.950	59.050	57.800	58.250	57.441	4,842
2026-06-17	58.600	58.850	57.950	58.850	58.033	5,348
2026-06-16	58.400	58.450	58.000	58.425	57.614	563
2026-06-15	59.950	60.800	58.350	58.450	57.639	162
2026-06-12	58.700	59.100	58.200	58.800	57.984	1,340
2026-06-11	58.000	58.450	58.000	58.050	57.244	7,518
2026-06-10	58.150	58.600	56.900	58.600	57.786	5,042
2026-06-09	58.450	58.650	57.600	57.600	56.800	106,552
2026-06-08	58.400	58.950	57.100	58.850	58.033	37,501
2026-06-05	59.200	59.600	58.050	58.850	58.033	4,683
2026-06-04	58.000	58.350	57.900	58.250	57.441	540
2026-06-03	57.700	57.800	57.400	57.600	56.800	1,185
2026-06-02	59.000	59.000	57.625	57.800	56.998	75,101
2026-06-01	59.250	59.400	58.250	58.350	57.540	44,720
2026-05-29	60.100	60.150	59.250	59.300	58.477	5,140
2026-05-28	59.900	59.950	59.250	59.750	58.921	6,845
2026-05-27	60.700	61.050	60.350	60.450	59.611	4,020
2026-05-26	60.200	60.800	59.900	60.200	59.364	76,046
2026-05-22	60.350	61.450	58.800	59.050	58.230	838
2026-05-21	60.100	60.100	59.050	59.800	58.970	3,843
2026-05-20	58.900	59.650	58.000	58.367	57.557	53,808
2026-05-19	58.300	59.550	57.200	58.290	57.481	5,738
2026-05-18	58.150	59.100	58.150	58.632	57.818	29,584
2026-05-15	59.550	59.550	58.500	59.050	58.230	83,792
2026-05-14	60.100	60.400	58.750	59.450	58.625	27,449
2026-05-13	60.950	60.950	59.550	59.749	58.919	36,629
2026-05-12	62.050	62.300	61.025	61.472	60.619	6,407
2026-05-11	63.150	63.750	62.100	62.716	61.845	26,462
2026-05-08	63.000	63.400	61.500	63.002	62.127	11,607

← NewerPage 2 of 3 · 128 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.