Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	66.150	67.350	66.150	66.600	61.682	107,711
2022-04-13	66.650	67.150	65.850	66.350	61.451	11,054
2022-04-12	68.100	68.147	66.050	66.200	61.312	3,487
2022-04-11	68.900	68.900	67.350	68.250	63.211	5,888
2022-04-08	70.100	70.400	68.950	69.738	64.589	34,660
2022-04-07	69.700	70.800	68.800	69.450	64.322	215,367
2022-04-06	69.450	69.950	68.000	68.232	63.194	133,520
2022-04-05	67.600	69.500	67.600	68.161	63.128	72,753
2022-04-04	66.550	68.100	66.350	67.807	62.800	152,518
2022-04-01	67.400	67.400	65.300	65.462	60.628	12,568
2022-03-31	67.100	68.400	67.100	67.844	62.834	2,343
2022-03-30	67.500	68.022	67.500	68.017	62.995	5,463
2022-03-29	68.300	69.200	67.000	67.500	62.516	15,718
2022-03-28	68.800	69.000	68.100	68.100	63.072	3,040
2022-03-25	69.800	69.800	68.100	68.300	63.257	26,620
2022-03-24	69.600	69.900	68.900	69.100	63.998	19,904
2022-03-23	69.800	69.900	69.500	69.900	64.739	6,979
2022-03-22	68.600	69.600	68.600	69.300	64.183	5,087
2022-03-21	68.900	68.900	68.000	68.500	63.442	10,976
2022-03-18	67.800	69.000	67.800	68.664	63.594	7,521
2022-03-17	67.000	67.600	66.800	67.203	62.241	3,570
2022-03-16	66.900	67.300	65.900	66.800	61.868	9,594
2022-03-15	68.400	68.400	64.700	65.218	60.402	5,145
2022-03-14	70.400	71.300	69.800	70.663	65.446	29,363
2022-03-11	69.900	70.000	69.129	69.541	64.406	9,834
2022-03-10	69.400	70.000	68.800	69.587	64.449	7,508
2022-03-09	66.600	69.507	66.600	69.507	64.375	52,668
2022-03-08	64.500	67.700	64.500	65.773	60.917	11,475
2022-03-07	65.700	66.106	65.700	65.921	61.054	969
2022-03-04	68.600	69.000	65.900	67.796	62.790	8,490
2022-03-03	72.600	72.700	69.600	70.885	65.651	5,119
2022-03-02	72.100	72.500	71.500	72.151	66.824	14,251
2022-03-01	73.100	73.100	71.200	71.375	66.105	1,472
2022-02-28	70.800	72.417	70.800	72.208	66.876	2,908
2022-02-25	71.100	72.100	71.000	71.800	66.498	2,118
2022-02-24	70.600	72.600	70.500	71.635	66.345	71,830
2022-02-23	70.300	74.900	69.762	70.732	65.510	14,349
2022-02-22	68.200	69.900	67.800	69.900	64.739	3,546
2022-02-21	69.000	70.200	69.000	69.319	64.200	26,063
2022-02-18	70.200	70.200	68.300	69.523	64.390	4,315
2022-02-17	69.300	70.300	69.148	69.245	64.132	9,576
2022-02-16	69.300	69.600	68.500	69.387	64.264	7,497
2022-02-15	64.600	67.600	64.500	67.300	62.331	1,765
2022-02-14	63.700	64.800	63.700	64.473	59.712	17,953
2022-02-11	65.500	65.900	64.800	65.112	60.304	9,901
2022-02-10	65.700	66.900	65.562	65.970	61.099	3,657
2022-02-09	63.500	64.500	63.200	64.406	59.651	5,702
2022-02-08	65.900	65.900	62.300	64.989	60.190	5,917
2022-02-07	66.300	66.300	65.776	65.801	60.943	9,973
2022-02-04	66.600	66.600	66.100	66.385	61.483	6,811
2022-02-03	67.400	67.400	65.597	66.051	61.174	7,067
2022-02-02	67.800	69.500	67.800	69.128	64.024	14,263
2022-02-01	66.100	67.100	66.100	66.643	61.723	3,385
2022-01-31	65.200	65.700	64.798	65.281	60.461	57,654
2022-01-28	61.800	63.400	61.800	63.006	58.354	8,436
2022-01-27	61.900	64.006	61.611	64.006	59.280	10,678
2022-01-26	61.400	62.400	60.689	60.689	56.208	1,339
2022-01-25	61.600	61.800	60.800	61.496	56.956	4,763
2022-01-24	63.000	63.000	61.000	61.749	57.190	1,572
2022-01-21	63.900	64.000	63.006	63.006	58.354	3,020

← NewerPage 20 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.