Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.400	69.600	67.900	67.900	67.900	28,402
2026-10-15	67.450	68.850	66.700	68.400	68.400	33,621
2026-10-14	66.800	67.900	66.350	67.300	67.300	33,156
2026-10-13	68.000	69.200	66.450	66.450	66.450	34,695
2026-10-12	69.750	70.150	68.250	68.250	68.250	16,715
2026-10-09	68.600	69.850	68.350	69.450	69.450	23,960
2026-10-08	69.550	69.550	68.050	68.600	68.600	32,846
2026-10-07	69.700	70.750	69.700	69.750	69.750	14,861
2026-10-06	70.450	71.500	69.650	70.300	70.300	21,642
2026-10-05	71.300	71.550	69.500	69.650	69.650	30,249
2026-10-02	70.500	71.650	69.600	71.400	71.400	27,211
2026-10-01	72.450	73.050	70.750	70.750	70.750	47,245
2026-09-30	72.900	73.300	72.100	73.100	73.100	23,783
2026-09-29	74.000	74.100	72.350	72.400	72.400	19,746
2026-09-28	74.050	74.500	73.150	73.900	73.900	15,001
2026-09-25	73.500	74.900	73.500	73.950	73.950	21,369
2026-09-24	72.850	74.300	72.200	73.500	73.500	23,497
2026-09-23	75.300	75.500	72.850	72.850	72.850	23,312
2026-09-22	74.200	75.050	74.000	74.650	74.650	26,275
2026-09-21	73.750	74.400	72.800	73.950	73.950	20,985
2026-09-18	75.950	75.950	73.050	73.650	73.650	44,400
2026-09-17	76.250	76.700	75.000	75.000	75.000	54,453
2026-09-16	77.000	77.000	75.950	76.250	76.250	12,847
2026-09-15	76.000	76.950	75.750	76.150	76.150	15,642
2026-09-14	75.500	76.800	75.500	76.450	76.450	29,506
2026-09-11	77.250	77.250	75.850	76.500	76.500	23,995
2026-09-10	78.650	79.050	76.100	76.950	76.950	42,350
2026-09-09	80.000	80.000	77.800	78.650	78.650	57,503
2026-09-08	82.300	82.850	76.900	80.000	80.000	95,703
2026-09-07	84.000	84.000	82.200	82.200	82.200	11,728
2026-09-04	83.700	84.000	82.600	83.450	83.450	18,110
2026-09-03	83.000	84.500	82.850	83.750	83.750	20,611
2026-09-02	82.200	84.100	82.150	82.750	82.750	26,527
2026-09-01	81.650	83.500	80.850	82.700	82.700	24,428
2026-08-31	82.700	82.800	81.300	81.350	81.350	45,068
2026-08-28	83.650	84.300	82.800	82.800	82.800	16,313
2026-08-27	84.300	84.900	83.600	83.600	83.600	18,853
2026-08-26	83.500	85.100	83.500	83.600	83.600	29,225
2026-08-25	82.800	84.400	82.500	83.850	83.850	29,695
2026-08-24	82.950	83.000	80.900	82.300	82.300	26,264
2026-08-21	82.200	83.350	80.800	83.300	83.300	45,400
2026-08-20	82.650	84.400	81.500	82.150	82.150	40,746
2026-08-19	82.150	82.450	80.500	82.100	82.100	30,061
2026-08-18	83.800	84.000	81.700	81.850	81.850	26,728
2026-08-17	84.200	84.850	83.100	84.400	84.400	35,055
2026-08-14	84.900	85.400	83.550	83.950	83.950	59,945
2026-08-13	82.000	84.950	82.000	84.500	84.500	71,228
2026-08-12	82.500	82.900	81.300	82.050	82.050	36,016
2026-08-11	80.900	82.950	80.750	81.850	81.850	47,147
2026-08-10	79.150	81.250	78.650	80.900	80.900	54,384
2026-08-07	78.050	79.350	77.900	78.400	78.400	19,977
2026-08-06	76.750	79.050	74.850	77.700	77.700	48,582
2026-08-05	79.500	79.550	76.950	77.050	77.050	40,448
2026-08-04	78.850	80.150	78.750	78.800	78.800	28,620
2026-08-03	79.400	79.900	77.750	78.350	78.350	33,078
2026-07-31	80.800	80.800	78.200	79.050	79.050	41,918
2026-07-30	79.950	80.700	77.250	80.150	80.150	59,467
2026-07-29	78.950	81.600	78.350	81.000	81.000	42,245
2026-07-28	79.950	80.000	78.050	78.500	78.500	41,057
2026-07-27	79.700	80.700	78.900	80.000	80.000	30,743

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0000 EUR
2025-06-25	0.8000 EUR
2024-06-12	0.6500 EUR
2023-06-07	0.5265 EUR
2022-07-13	0.5265 EUR
2021-04-28	0.4860 EUR
2020-06-26	0.0324 EUR

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