Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	56.650	57.250	56.450	56.982	56.191	704
2025-08-15	57.650	57.650	56.200	56.481	55.697	1,961
2025-08-14	56.200	56.650	55.800	56.230	55.450	2,785
2025-08-13	54.550	56.000	54.350	55.569	54.798	45,237
2025-08-12	54.050	54.400	53.800	54.050	53.300	12,270
2025-08-11	54.400	55.400	53.800	53.800	53.053	1,894
2025-08-08	53.200	54.050	53.200	53.516	52.773	6,032
2025-08-07	51.750	53.101	51.750	53.101	52.363	11,679
2025-08-06	53.350	53.350	51.750	52.152	51.428	3,588
2025-08-05	53.400	53.700	53.050	53.219	52.480	1,997
2025-08-04	53.150	53.400	52.900	53.224	52.485	10,455
2025-08-01	54.000	54.800	52.850	53.414	52.673	4,061
2025-07-31	54.350	55.650	54.200	54.877	54.115	14,542
2025-07-30	55.900	56.300	55.200	56.149	55.370	36,041
2025-07-29	56.950	57.350	55.650	57.149	56.355	41,418
2025-07-28	56.400	56.900	56.150	56.256	55.475	16,477
2025-07-25	57.000	58.100	55.000	55.256	54.489	5,307
2025-07-24	54.600	58.050	54.550	56.538	55.753	17,027
2025-07-23	53.450	54.500	53.050	54.394	53.638	11,739
2025-07-22	52.700	53.000	51.700	52.906	52.172	2,842
2025-07-21	52.700	52.800	52.200	52.367	51.640	2,218
2025-07-18	53.400	53.700	52.750	53.027	52.291	16,447
2025-07-17	54.200	55.300	52.850	53.265	52.526	7,810
2025-07-16	54.100	54.350	53.150	54.165	53.413	3,692
2025-07-15	54.700	55.700	54.400	54.957	54.194	10,849
2025-07-14	54.700	55.050	54.300	54.747	53.987	2,405
2025-07-11	56.100	56.350	55.600	56.105	54.579	4,888
2025-07-10	55.600	56.000	55.350	55.550	54.039	13,747
2025-07-09	55.400	56.100	54.100	55.300	53.796	1,569
2025-07-08	55.150	56.150	54.200	55.100	53.602	118,442
2025-07-07	56.300	56.450	54.425	55.199	53.698	17,467
2025-07-04	56.800	56.800	54.750	56.046	54.522	5,616
2025-07-03	55.950	56.200	55.550	56.151	54.623	4,072
2025-07-02	55.700	56.750	54.800	55.750	54.234	17,601
2025-07-01	54.925	55.800	54.650	54.851	53.360	2,378
2025-06-30	55.150	55.200	54.700	54.927	53.433	8,037
2025-06-27	54.350	54.925	54.350	54.734	53.246	4,095
2025-06-26	53.800	54.600	53.400	54.501	53.019	76,663
2025-06-25	54.200	54.200	53.300	53.500	52.045	4,007
2025-06-24	54.600	54.850	53.900	54.385	52.906	8,523
2025-06-23	54.550	54.550	53.600	53.770	52.308	7,782
2025-06-20	55.200	55.500	55.050	55.123	53.624	5,318
2025-06-19	54.800	55.550	54.600	54.946	53.451	1,401
2025-06-18	56.450	56.450	54.850	55.151	53.651	2,342
2025-06-17	56.200	57.100	54.950	55.221	53.719	9,379
2025-06-16	55.800	56.650	55.600	56.305	54.773	3,778
2025-06-13	56.450	56.700	55.250	56.048	54.524	9,660
2025-06-12	56.500	57.600	56.050	56.273	54.743	6,281
2025-06-11	56.250	56.500	55.200	56.293	54.762	6,166
2025-06-10	56.100	56.500	55.850	56.200	54.672	2,156
2025-06-09	55.600	55.950	55.500	55.764	54.247	9,454
2025-06-06	55.050	55.450	54.450	55.202	53.700	12,842
2025-06-05	55.750	55.850	54.750	55.228	53.726	2,458
2025-06-04	54.050	55.600	53.000	54.839	53.347	15,388
2025-06-03	54.250	54.300	53.100	53.665	52.205	68,761
2025-06-02	54.450	54.650	53.350	54.017	52.548	15,286
2025-05-30	53.000	54.600	52.000	54.220	52.745	7,946
2025-05-29	53.000	53.100	52.500	52.650	51.218	1,246
2025-05-28	53.150	53.150	51.250	52.717	51.283	916
2025-05-27	52.300	52.700	52.050	52.405	50.980	1,199

← NewerPage 6 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.