Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	64.600	64.800	64.200	64.483	59.722	6,221
2022-01-19	63.800	66.000	63.800	65.492	60.656	6,531
2022-01-18	66.300	66.500	65.200	65.507	60.670	3,198
2022-01-17	65.900	67.000	65.812	67.000	62.053	5,522
2022-01-14	66.847	66.847	65.700	65.700	60.849	12,263
2022-01-13	67.400	68.100	67.000	67.892	62.879	2,762
2022-01-12	67.600	68.800	67.400	67.877	62.865	12,540
2022-01-11	67.500	67.900	67.500	67.708	62.708	1,958
2022-01-10	66.100	66.100	65.100	66.023	61.148	4,435
2022-01-07	67.800	68.400	67.400	67.700	62.701	6,889
2022-01-06	67.000	68.800	66.800	68.607	63.541	16,187
2022-01-05	15.056	15.056	15.056	15.056	13.944	0
2022-01-04	72.300	72.300	68.700	68.700	63.627	2,259
2021-12-30	74.000	74.000	73.700	73.800	68.351	6,055
2021-12-29	73.400	73.400	72.000	72.627	67.264	3,732
2021-12-23	71.900	72.152	71.825	72.152	66.825	4,509
2021-12-22	71.800	73.100	71.800	72.200	66.869	6,326
2021-12-21	71.354	71.747	70.400	71.199	65.942	7,175
2021-12-20	71.500	71.500	70.268	71.400	66.128	2,908
2021-12-17	68.200	69.500	68.200	69.100	63.998	3,591
2021-12-16	68.200	68.400	67.900	67.900	62.886	593
2021-12-15	66.800	67.204	66.720	67.029	62.080	7,911
2021-12-14	67.700	68.000	66.200	66.200	61.312	5,183
2021-12-13	65.800	66.500	65.500	66.400	61.497	7,556
2021-12-10	68.000	69.500	66.300	67.756	62.753	14,552
2021-12-09	66.000	67.100	66.000	66.291	61.396	8,733
2021-12-08	65.600	67.200	65.200	65.527	60.688	3,757
2021-12-07	63.000	64.095	62.200	64.095	59.362	24,729
2021-12-06	62.900	63.000	62.100	62.100	57.515	3,103
2021-12-03	63.750	63.849	62.612	63.849	59.134	3,415
2021-12-02	65.300	65.300	63.384	63.606	58.909	7,615
2021-12-01	64.200	65.700	63.938	65.600	60.756	1,625
2021-11-30	64.200	65.100	63.800	64.444	59.685	613
2021-11-29	64.400	64.800	63.500	63.831	59.118	4,121
2021-11-26	63.500	63.800	62.512	62.700	58.070	4,163
2021-11-25	62.400	62.700	61.700	62.603	57.980	1,151
2021-11-24	61.600	61.600	61.100	61.389	56.856	2,450
2021-11-23	59.805	61.500	59.805	60.700	56.218	877
2021-11-22	61.200	61.819	61.200	61.500	56.959	1,230
2021-11-19	60.000	61.200	60.000	61.094	56.582	3,953
2021-11-18	59.291	59.400	59.217	59.400	55.014	3,816
2021-11-17	59.800	59.857	58.600	58.600	54.273	2,324
2021-11-16	59.398	59.398	59.213	59.213	54.841	1,920
2021-11-15	58.800	59.400	58.700	59.283	54.906	3,319
2021-11-12	58.300	59.400	58.200	58.406	54.093	2,103
2021-11-11	56.900	57.906	56.900	57.906	53.630	3,031
2021-11-10	57.500	57.789	56.761	57.789	53.522	2,939
2021-11-09	58.700	59.356	58.082	58.082	53.794	12,906
2021-11-08	56.500	59.100	56.500	58.995	54.639	5,742
2021-11-05	63.500	63.600	56.800	58.500	54.180	19,609
2021-11-04	64.900	65.200	59.500	61.819	57.254	18,822
2021-11-03	61.600	63.800	61.100	63.540	58.848	5,049
2021-11-02	61.200	61.200	60.400	60.729	56.245	2,481
2021-11-01	61.700	61.800	60.900	61.100	56.589	1,907
2021-10-29	58.800	60.600	58.400	60.600	56.125	1,088
2021-10-28	58.800	58.800	58.500	58.800	54.458	107
2021-10-27	59.700	59.706	59.700	59.706	55.297	170
2021-10-26	60.100	60.700	58.800	59.626	55.223	5,203
2021-10-25	59.200	59.500	58.900	59.106	54.742	2,281
2021-10-22	59.800	60.900	59.600	60.000	55.570	8,666

← NewerPage 21 of 22 · 1,266 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.