Laboratorios Farmaceuticos Rovi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	55.400	55.500	54.900	55.250	53.747	1,575
2025-02-21	54.600	55.250	54.600	54.850	53.358	1,760
2025-02-20	54.950	54.950	54.450	54.650	53.164	121
2025-02-19	54.600	54.975	53.500	54.800	53.310	2,830
2025-02-18	54.600	54.700	53.950	54.500	53.018	2,151
2025-02-17	54.700	55.250	53.500	54.850	53.358	1,210
2025-02-14	55.500	55.500	54.150	54.300	52.823	23,242
2025-02-13	55.300	55.300	54.650	55.200	53.699	947
2025-02-12	55.550	55.650	54.500	55.200	53.699	751
2025-02-11	55.050	55.750	54.050	55.435	53.928	7,316
2025-02-10	55.400	55.750	54.400	55.257	53.754	20,571
2025-02-07	62.350	62.350	53.300	55.775	54.258	7,135
2025-02-06	65.950	66.300	64.600	66.292	64.489	47,153
2025-02-05	65.350	66.000	65.150	65.692	63.906	537
2025-02-04	65.050	65.900	64.850	65.550	63.767	345
2025-02-03	64.900	65.300	63.900	64.900	63.135	124
2025-01-31	65.700	66.550	65.600	65.750	63.962	325
2025-01-30	64.950	65.650	64.950	65.492	63.711	519
2025-01-29	63.850	64.800	63.850	64.700	62.940	3,689
2025-01-28	62.950	63.750	62.900	63.750	62.016	1,210
2025-01-27	62.600	63.450	62.250	63.200	61.481	1,830
2025-01-24	62.200	62.550	61.389	62.550	60.849	3,382
2025-01-23	60.050	62.750	60.050	62.300	60.606	365
2025-01-22	63.100	63.100	61.450	61.600	59.925	1,478
2025-01-21	61.400	62.500	59.850	62.500	60.800	887
2025-01-20	60.450	60.950	60.450	60.900	59.244	3,517
2025-01-17	60.700	60.900	60.050	60.250	58.611	610
2025-01-16	59.800	59.950	59.600	59.950	58.320	12
2025-01-15	58.150	59.250	58.000	59.250	57.639	289
2025-01-14	59.000	59.450	57.750	58.750	57.152	2,399
2025-01-13	63.050	63.200	57.200	58.000	56.423	2,660
2025-01-10	62.600	63.150	61.700	63.150	61.433	1,257
2025-01-09	64.400	64.450	62.150	62.600	60.898	648
2025-01-08	63.300	64.458	63.300	64.458	62.705	1,133
2025-01-07	63.350	64.000	62.950	63.450	61.724	1,559
2025-01-06	63.950	63.950	62.650	63.200	61.481	673
2025-01-03	64.250	64.250	62.900	63.100	61.384	1,217
2025-01-02	61.900	63.650	61.900	63.650	61.919	797
2024-12-31	62.450	62.800	62.450	62.800	61.092	56
2024-12-30	62.450	62.450	61.700	61.750	60.071	352
2024-12-27	61.600	63.050	61.350	61.900	60.217	939
2024-12-24	61.800	61.900	61.800	61.850	60.168	6
2024-12-23	61.300	61.700	61.300	61.650	59.973	99
2024-12-20	60.550	61.500	59.500	61.400	59.730	205
2024-12-19	61.450	61.950	60.900	60.900	59.244	498
2024-12-18	61.050	62.250	61.050	62.200	60.508	12,175
2024-12-17	61.750	61.950	61.400	61.600	59.925	174
2024-12-16	62.050	63.050	61.950	63.050	61.335	168
2024-12-13	64.400	64.400	62.100	62.100	60.411	301
2024-12-12	63.600	64.750	62.650	63.200	61.481	2,900
2024-12-11	63.650	63.800	63.100	63.450	61.724	88
2024-12-10	63.850	63.900	63.408	63.408	61.683	269
2024-12-09	63.800	64.050	62.700	63.650	61.919	253
2024-12-06	63.700	64.000	63.350	63.592	61.863	515
2024-12-05	63.550	63.800	63.100	63.800	62.065	619
2024-12-04	63.550	63.600	62.900	63.500	61.773	16,970
2024-12-03	64.500	64.500	63.000	63.000	61.287	2,928
2024-12-02	64.850	64.850	63.950	64.250	62.503	240
2024-11-29	63.400	64.200	63.400	64.200	62.454	361
2024-11-28	64.350	64.600	64.300	64.350	62.600	18,980

← NewerPage 8 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.