Laboratorio Reig Jofre S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.685	2.685	2.685	2.685	2.568	1
2023-02-09	2.680	2.680	2.680	2.680	2.563	10
2023-02-01	2.765	2.765	2.765	2.765	2.644	3
2023-01-31	2.760	2.775	2.760	2.775	2.654	8
2023-01-30	2.740	2.740	2.740	2.740	2.620	10
2023-01-18	2.455	2.455	2.455	2.455	2.348	2
2023-01-03	2.350	2.350	2.350	2.350	2.247	1
2022-12-20	2.375	2.375	2.375	2.375	2.271	1
2022-11-15	2.750	2.750	2.750	2.750	2.630	8
2022-11-03	2.330	2.330	2.330	2.330	2.228	8
2022-10-12	2.090	2.090	2.090	2.090	1.999	1
2022-10-10	2.150	2.150	2.150	2.150	2.056	5
2022-10-06	2.150	2.150	2.145	2.145	2.051	1
2022-09-16	2.530	2.530	2.530	2.530	2.419	1
2022-09-14	2.560	2.560	2.560	2.560	2.448	2
2022-08-22	2.780	2.780	2.690	2.690	2.572	3
2022-08-19	2.790	2.790	2.790	2.790	2.668	1
2022-08-01	2.920	2.920	2.920	2.920	2.792	1
2022-07-20	2.800	2.800	2.800	2.800	2.678	1
2022-07-14	2.770	2.770	2.770	2.770	2.649	1
2022-06-14	2.840	2.840	2.840	2.840	2.685	5
2022-06-13	2.840	2.840	2.840	2.840	2.685	4
2022-06-10	2.800	2.800	2.800	2.800	2.647	1
2022-05-27	3.030	3.030	3.030	3.030	2.865	139
2022-05-20	3.055	3.055	3.055	3.055	2.888	2
2022-04-26	3.120	3.120	3.120	3.120	2.950	8
2022-04-19	3.170	3.170	3.170	3.170	2.997	1
2022-03-01	3.130	3.130	3.130	3.130	2.959	1
2022-02-28	3.250	3.250	3.250	3.250	3.073	6
2022-02-22	3.017	3.017	3.017	3.017	2.852	2,477
2022-02-18	3.061	3.061	3.061	3.061	2.893	5,873
2022-02-17	3.063	3.063	3.063	3.063	2.895	2,111
2022-02-16	3.112	3.112	3.112	3.112	2.942	841
2022-02-14	2.984	2.984	2.984	2.984	2.821	6,363
2022-02-11	3.057	3.057	3.057	3.057	2.890	2,826
2022-02-10	3.071	3.071	3.071	3.071	2.904	2,044
2022-02-07	2.731	2.731	2.731	2.731	2.581	508
2022-02-03	2.891	2.891	2.891	2.891	2.733	216
2022-01-31	2.935	2.935	2.935	2.935	2.775	107
2022-01-28	2.870	2.870	2.870	2.870	2.713	398
2022-01-27	2.980	2.980	2.980	2.980	2.817	475
2022-01-26	3.050	3.050	3.050	3.050	2.883	2
2022-01-25	3.002	3.002	3.000	3.000	2.836	2,906
2022-01-24	3.035	3.035	3.035	3.035	2.869	1
2022-01-21	3.293	3.293	3.270	3.270	3.091	4,311
2022-01-20	3.420	3.420	3.420	3.420	3.233	1
2022-01-14	3.416	3.416	3.416	3.416	3.229	552
2022-01-13	3.450	3.450	3.450	3.450	3.262	6
2022-01-12	3.370	3.370	3.370	3.370	3.186	1,266
2022-01-10	3.420	3.420	3.420	3.420	3.233	3,132
2022-01-07	3.345	3.345	3.345	3.345	3.162	18
2022-01-06	3.345	3.345	3.320	3.320	3.139	2,709
2021-12-30	3.249	3.280	3.249	3.280	3.101	4,897
2021-12-29	3.236	3.300	3.236	3.300	3.120	2,687
2021-12-23	3.350	3.350	3.350	3.350	3.167	3
2021-12-22	3.306	3.360	3.306	3.360	3.177	1,581
2021-12-21	3.300	3.300	3.300	3.300	3.120	6
2021-12-20	3.255	3.255	3.255	3.255	3.077	43
2021-12-17	3.320	3.320	3.320	3.320	3.139	77
2021-12-16	3.444	3.444	3.430	3.430	3.243	367

← NewerPage 8 of 9 · 516 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0194 EUR
2025-05-15	0.0397 EUR
2024-05-17	0.0324 EUR
2023-05-05	0.0324 EUR
2022-06-15	0.0324 EUR
2021-06-10	0.0365 EUR
2020-09-16	0.0316 EUR
2019-05-07	0.0365 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.