Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	52.000	52.100	50.000	51.681	50.276	28,152
2025-05-22	52.950	55.000	51.700	52.004	50.590	3,252
2025-05-21	52.800	53.900	52.750	52.962	51.522	26,425
2025-05-20	52.300	52.750	52.050	52.665	51.232	1,530
2025-05-19	52.950	55.000	51.600	51.900	50.489	12,789
2025-05-16	52.550	54.100	52.425	52.744	51.309	1,387
2025-05-15	52.600	52.950	52.050	52.556	51.126	244
2025-05-14	53.500	53.850	52.650	52.650	51.218	219,851
2025-05-13	54.700	54.700	53.800	53.800	52.337	532
2025-05-12	53.450	54.150	52.450	53.561	52.105	3,679
2025-05-09	52.900	53.250	52.750	52.854	51.417	24,172
2025-05-08	50.450	53.743	50.450	53.743	52.282	2,598
2025-05-07	51.400	51.550	50.100	51.197	49.804	102,703
2025-05-06	52.600	52.850	51.850	52.205	50.785	4,828
2025-05-02	52.200	53.250	51.200	52.224	50.804	3,833
2025-04-30	51.700	52.250	50.500	51.595	50.192	136,834
2025-04-29	51.600	52.550	50.000	51.001	49.614	62,229
2025-04-28	51.600	51.600	51.000	51.205	49.813	5,614
2025-04-25	51.400	51.400	50.900	51.106	49.716	4,841
2025-04-24	50.900	51.175	49.720	50.937	49.551	4,865
2025-04-23	50.200	50.800	49.180	50.327	48.958	49,055
2025-04-22	48.740	50.000	47.940	49.266	47.926	32,744
2025-04-17	49.060	49.060	48.540	49.058	47.723	1,973
2025-04-16	49.660	49.840	49.300	49.506	48.159	34,068
2025-04-15	49.640	50.350	49.360	49.604	48.255	987
2025-04-14	49.520	49.540	48.720	48.944	47.613	748
2025-04-11	48.020	48.500	47.240	48.325	47.011	10,394
2025-04-10	50.000	50.850	47.600	47.906	46.603	3,855
2025-04-09	47.700	47.800	45.580	46.198	44.942	3,686
2025-04-08	47.100	48.220	46.600	47.998	46.693	1,211
2025-04-07	47.080	48.000	46.520	47.314	46.027	969
2025-04-04	50.850	51.000	48.560	48.921	47.591	1,697
2025-04-03	50.100	51.850	50.000	51.250	49.857	6,035
2025-04-02	51.050	51.050	50.325	50.733	49.353	31,754
2025-04-01	52.400	52.400	50.850	51.463	50.064	1,047
2025-03-31	52.100	52.250	51.150	52.050	50.634	2,953
2025-03-28	52.150	53.300	52.100	52.651	51.219	2,638
2025-03-27	51.000	52.300	50.500	51.057	49.668	51,812
2025-03-26	51.750	52.100	50.800	51.125	49.735	5,492
2025-03-25	52.800	55.050	51.500	51.600	50.197	8,546
2025-03-24	53.400	53.450	52.550	52.648	51.216	557
2025-03-21	52.400	53.400	52.350	52.800	51.364	1,839
2025-03-20	52.700	52.850	52.450	52.650	51.218	1,310
2025-03-19	52.500	52.850	52.500	52.666	51.234	892
2025-03-18	52.500	53.150	52.500	52.850	51.413	432
2025-03-17	52.100	52.450	51.750	52.400	50.975	38,498
2025-03-14	52.550	52.550	51.950	52.050	50.634	2,293
2025-03-13	52.400	52.600	51.150	52.256	50.835	319
2025-03-12	52.100	52.800	52.100	52.232	50.811	1,007
2025-03-11	53.250	53.250	51.350	53.000	51.559	4,279
2025-03-10	53.950	54.150	52.550	53.082	51.638	1,921
2025-03-07	54.000	56.100	52.925	53.500	52.045	754
2025-03-06	53.950	54.300	53.250	54.000	52.531	872
2025-03-05	54.450	54.450	53.600	53.600	52.142	2,061
2025-03-04	54.650	55.600	53.600	53.950	52.483	50,284
2025-03-03	53.050	54.700	52.800	54.700	53.212	1,787
2025-02-28	54.200	54.200	53.000	53.198	51.752	3,699
2025-02-27	54.500	54.600	54.050	54.050	52.580	15,393
2025-02-26	55.050	55.700	54.225	54.750	53.261	1,374
2025-02-25	55.100	55.400	54.200	55.000	53.504	2,413

← NewerPage 7 of 22 · 1,265 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.