Laboratorios Farmaceuticos Rovi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 63.000 | 64.000 | 62.900 | 64.000 | 62.260 | 422 |
| 2024-11-26 | 64.100 | 64.100 | 62.400 | 62.800 | 61.092 | 102 |
| 2024-11-25 | 63.050 | 63.300 | 62.550 | 63.050 | 61.335 | 12,092 |
| 2024-11-22 | 61.800 | 62.900 | 61.800 | 62.900 | 61.189 | 101 |
| 2024-11-21 | 61.750 | 63.100 | 61.150 | 61.750 | 60.071 | 16 |
| 2024-11-20 | 61.900 | 63.100 | 61.750 | 61.800 | 60.119 | 172 |
| 2024-11-19 | 62.350 | 62.500 | 61.550 | 61.600 | 59.925 | 515 |
| 2024-11-18 | 62.100 | 63.050 | 62.100 | 62.250 | 60.557 | 1,731 |
| 2024-11-15 | 63.450 | 63.450 | 61.700 | 62.000 | 60.314 | 5,105 |
| 2024-11-14 | 65.000 | 65.250 | 63.650 | 65.150 | 63.378 | 1,094 |
| 2024-11-13 | 65.000 | 66.550 | 64.850 | 65.500 | 63.719 | 811 |
| 2024-11-12 | 66.000 | 66.050 | 65.200 | 65.200 | 63.427 | 695 |
| 2024-11-11 | 65.150 | 66.250 | 65.050 | 66.250 | 64.448 | 12,532 |
| 2024-11-08 | 65.750 | 67.500 | 63.750 | 63.850 | 62.114 | 3,127 |
| 2024-11-07 | 70.000 | 70.050 | 64.950 | 66.350 | 64.546 | 12,698 |
| 2024-11-06 | 77.000 | 78.200 | 75.200 | 75.300 | 73.252 | 50,564 |
| 2024-11-05 | 77.550 | 77.650 | 76.500 | 76.500 | 74.420 | 192 |
| 2024-11-04 | 79.400 | 79.400 | 77.450 | 77.950 | 75.830 | 1,170 |
| 2024-11-01 | 78.050 | 79.890 | 78.050 | 79.890 | 77.718 | 1,454 |
| 2024-10-31 | 78.950 | 78.950 | 76.700 | 78.150 | 76.025 | 3,510 |
| 2024-10-30 | 79.000 | 79.950 | 78.800 | 78.950 | 76.803 | 5,211 |
| 2024-10-29 | 76.450 | 78.750 | 74.950 | 78.750 | 76.608 | 1,484 |
| 2024-10-28 | 74.550 | 76.150 | 74.150 | 75.950 | 73.885 | 1,856 |
| 2024-10-25 | 73.100 | 75.075 | 73.100 | 74.741 | 72.708 | 2,954 |
| 2024-10-24 | 74.600 | 74.600 | 70.750 | 72.800 | 70.820 | 3,235 |
| 2024-10-23 | 76.750 | 77.150 | 76.100 | 76.508 | 74.427 | 1,695 |
| 2024-10-22 | 77.000 | 77.450 | 76.200 | 76.850 | 74.760 | 1,894 |
| 2024-10-21 | 76.200 | 77.450 | 75.600 | 77.009 | 74.915 | 9,334 |
| 2024-10-18 | 76.250 | 76.400 | 75.600 | 76.100 | 74.030 | 756 |
| 2024-10-17 | 76.550 | 76.550 | 75.300 | 75.308 | 73.260 | 1,371 |
| 2024-10-16 | 74.850 | 75.850 | 74.700 | 75.700 | 73.641 | 2,371 |
| 2024-10-15 | 75.050 | 75.341 | 75.000 | 75.341 | 73.292 | 678 |
| 2024-10-14 | 75.000 | 75.050 | 74.450 | 75.000 | 72.960 | 41,219 |
| 2024-10-11 | 73.550 | 74.200 | 73.550 | 74.150 | 72.133 | 94 |
| 2024-10-10 | 73.850 | 73.850 | 73.500 | 73.591 | 71.590 | 502 |
| 2024-10-09 | 72.500 | 74.150 | 72.500 | 74.000 | 71.988 | 928 |
| 2024-10-08 | 72.450 | 73.800 | 72.000 | 73.550 | 71.550 | 1,177 |
| 2024-10-07 | 73.550 | 73.600 | 72.300 | 72.509 | 70.537 | 1,003 |
| 2024-10-04 | 73.300 | 73.750 | 72.650 | 73.450 | 71.453 | 2,526 |
| 2024-10-03 | 71.500 | 72.550 | 71.400 | 71.850 | 69.896 | 30,675 |
| 2024-10-02 | 71.000 | 71.800 | 70.800 | 71.400 | 69.458 | 1,199 |
| 2024-10-01 | 72.400 | 74.200 | 71.000 | 71.100 | 69.166 | 1,610 |
| 2024-09-30 | 71.850 | 72.550 | 71.600 | 71.600 | 69.653 | 3,160 |
| 2024-09-27 | 72.250 | 72.300 | 71.650 | 72.200 | 70.236 | 463 |
| 2024-09-26 | 72.550 | 73.950 | 71.950 | 72.100 | 70.139 | 1,325 |
| 2024-09-25 | 72.200 | 72.600 | 71.750 | 71.900 | 69.945 | 18,684 |
| 2024-09-24 | 72.950 | 72.950 | 71.600 | 71.911 | 69.955 | 44,698 |
| 2024-09-23 | 71.800 | 73.150 | 71.800 | 72.895 | 70.912 | 2,376 |
| 2024-09-20 | 74.250 | 75.150 | 72.850 | 73.729 | 71.724 | 2,844 |
| 2024-09-19 | 74.700 | 75.900 | 74.700 | 75.252 | 73.205 | 4,584 |
| 2024-09-18 | 75.600 | 75.600 | 74.200 | 74.361 | 72.339 | 1,279 |
| 2024-09-17 | 73.300 | 75.650 | 73.300 | 74.100 | 72.085 | 830 |
| 2024-09-16 | 74.350 | 76.800 | 74.350 | 75.128 | 73.085 | 2,724 |
| 2024-09-13 | 72.750 | 74.600 | 72.750 | 74.464 | 72.439 | 5,415 |
| 2024-09-12 | 76.500 | 76.550 | 73.800 | 74.428 | 72.403 | 46,766 |
| 2024-09-11 | 76.450 | 76.900 | 74.800 | 75.589 | 73.533 | 1,160 |
| 2024-09-10 | 81.150 | 82.600 | 76.450 | 78.510 | 76.375 | 18,537 |
| 2024-09-09 | 81.100 | 82.350 | 81.100 | 82.272 | 80.034 | 2,234 |
| 2024-09-06 | 79.550 | 81.100 | 79.450 | 80.500 | 78.311 | 1,845 |
| 2024-09-05 | 78.150 | 78.850 | 77.800 | 78.850 | 76.706 | 24,055 |
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.