Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	67.100	67.300	61.000	62.703	61.833	163,538
2026-05-06	75.150	75.150	66.550	67.383	66.447	107,849
2026-05-05	79.650	81.150	77.850	79.850	78.741	1,221
2026-04-30	78.300	80.000	78.000	79.631	78.525	37,109
2026-04-29	79.850	79.850	77.850	78.300	77.213	2,298
2026-04-28	80.350	80.350	78.400	79.450	78.347	2,584
2026-04-27	81.000	81.950	79.400	80.700	79.580	1,378
2026-04-24	83.800	84.250	80.250	81.800	80.665	29,527
2026-04-23	85.250	86.950	83.650	85.250	84.067	92,593
2026-04-22	85.500	86.000	84.525	85.700	84.510	56,195
2026-04-21	85.800	87.500	85.250	86.050	84.855	2,330
2026-04-20	84.650	85.550	83.050	85.550	84.362	4,791
2026-04-17	84.500	86.100	82.600	85.100	83.919	71,763
2026-04-16	84.700	86.800	83.600	84.250	83.080	176,031
2026-04-15	85.300	85.750	84.000	84.500	83.327	33,233
2026-04-14	84.550	86.050	82.400	84.850	83.672	18,942
2026-04-13	82.500	83.900	82.400	83.900	82.735	3,960
2026-04-10	82.650	84.050	80.850	82.400	81.256	11,566
2026-04-09	82.750	83.100	81.250	82.450	81.305	1,266
2026-04-08	83.800	85.350	81.750	82.850	81.700	4,407
2026-04-07	81.750	82.800	80.100	80.850	79.728	3,998
2026-04-02	81.500	82.650	81.450	82.250	81.108	4,451
2026-04-01	82.500	82.850	80.850	82.850	81.700	4,664
2026-03-31	79.650	81.050	79.400	80.850	79.728	7,731
2026-03-30	78.800	79.950	77.900	79.800	78.692	4,999
2026-03-27	79.800	81.250	78.350	78.900	77.805	5,404
2026-03-26	78.800	79.600	78.800	79.400	78.298	20,068
2026-03-25	78.425	79.650	78.425	79.500	78.396	119,233
2026-03-24	78.550	78.900	77.900	78.550	77.460	1,297
2026-03-23	76.600	79.450	75.150	78.000	76.917	2,797
2026-03-20	79.200	80.550	77.900	78.200	77.114	13,987
2026-03-19	79.550	81.550	78.000	78.700	77.607	106,481
2026-03-18	80.600	81.700	80.000	81.444	80.313	6,819
2026-03-17	79.800	81.400	79.675	80.000	78.889	2,080
2026-03-16	78.400	80.300	78.400	80.168	79.055	110,827
2026-03-13	80.100	81.050	78.850	80.028	78.917	9,442
2026-03-12	79.750	81.450	78.200	79.624	78.518	27,498
2026-03-11	81.000	82.800	78.500	79.787	78.680	6,823
2026-03-10	82.150	83.600	82.050	82.850	81.700	1,785
2026-03-09	78.400	80.450	77.050	80.310	79.195	154,571
2026-03-06	80.700	80.950	79.100	80.197	79.084	1,775
2026-03-05	81.600	83.150	80.050	81.447	80.316	2,973
2026-03-04	78.600	82.000	78.600	81.044	79.919	17,872
2026-03-03	81.450	82.450	80.800	81.963	80.826	4,213
2026-03-02	82.050	83.950	81.400	83.650	82.489	7,263
2026-02-27	84.500	85.000	83.800	84.558	83.384	3,806
2026-02-26	82.500	84.750	80.700	83.994	82.828	15,941
2026-02-25	78.200	82.200	77.850	80.054	78.943	3,893
2026-02-24	77.450	78.400	76.000	77.927	76.845	2,103
2026-02-23	78.350	78.700	76.900	77.364	76.290	5,076
2026-02-20	78.950	79.300	77.450	78.550	77.460	6,211
2026-02-19	79.250	79.900	78.650	79.221	78.122	24,381
2026-02-18	77.650	79.300	77.550	78.808	77.714	7,826
2026-02-17	76.750	77.600	75.800	77.037	75.968	4,045
2026-02-16	77.100	77.500	76.250	77.300	76.227	5,389
2026-02-13	76.950	77.950	76.700	77.311	76.237	4,034
2026-02-12	77.400	78.100	76.500	77.735	76.656	64,712
2026-02-11	75.200	77.800	73.600	76.758	75.692	18,823
2026-02-10	74.700	75.600	74.300	75.337	74.291	11,870
2026-02-09	73.300	74.650	73.150	74.650	73.614	2,024

← NewerPage 3 of 5 · 254 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.