Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.320	42.000	41.020	41.360	40.460	38,644
2024-09-04	39.700	41.660	38.500	41.200	40.303	48,472
2024-09-03	41.800	41.920	40.520	40.640	39.755	43,321
2024-09-02	40.600	41.800	40.200	41.640	40.733	35,563
2024-08-30	40.740	41.000	40.440	40.800	39.912	56,279
2024-08-29	40.380	40.880	39.700	40.580	39.697	29,035
2024-08-28	40.860	41.160	40.160	40.200	39.325	33,321
2024-08-27	41.000	41.580	40.400	40.820	39.931	58,114
2024-08-26	39.300	41.500	39.200	40.880	39.990	58,139
2024-08-23	39.000	39.700	38.600	39.620	38.757	33,653
2024-08-22	39.200	39.560	38.940	39.140	38.288	20,755
2024-08-21	38.300	39.260	38.300	39.240	38.386	33,022
2024-08-20	37.840	38.660	37.400	38.400	37.564	52,291
2024-08-19	36.620	37.840	36.620	37.840	37.016	41,119
2024-08-16	36.960	37.220	36.060	36.780	35.979	27,148
2024-08-15	35.360	36.560	35.360	36.560	35.764	24,229
2024-08-14	35.700	36.160	35.360	35.680	34.903	18,402
2024-08-13	35.560	36.160	35.400	35.780	35.001	13,844
2024-08-12	35.900	36.340	35.360	35.740	34.962	20,373
2024-08-09	35.460	36.320	35.440	35.900	35.118	24,343
2024-08-08	36.000	36.000	35.060	35.240	34.473	33,005
2024-08-07	37.260	38.100	36.060	36.180	35.392	35,771
2024-08-06	36.820	37.860	36.520	36.880	36.077	43,995
2024-08-05	37.460	37.460	35.940	36.340	35.549	75,980
2024-08-02	39.300	39.300	38.160	38.340	37.505	64,811
2024-08-01	39.300	40.720	39.080	39.540	38.679	42,450
2024-07-31	39.000	39.260	37.500	38.860	38.014	78,994
2024-07-29	40.340	41.000	39.100	39.140	38.288	41,569
2024-07-26	40.980	41.000	40.340	40.560	39.677	35,805
2024-07-25	40.100	41.000	39.820	40.860	39.970	40,362
2024-07-24	39.200	40.780	39.200	40.360	39.481	62,284
2024-07-23	40.000	40.200	39.200	39.640	38.777	45,666
2024-07-22	38.800	40.340	38.800	39.700	38.836	36,343
2024-07-19	39.480	39.580	38.580	39.040	38.190	26,525
2024-07-18	38.500	39.780	38.500	39.340	38.484	42,512
2024-07-17	38.400	39.220	38.000	38.740	37.897	34,171
2024-07-16	38.680	38.860	37.900	38.440	37.603	29,734
2024-07-15	40.100	40.580	38.300	38.360	37.525	47,739
2024-07-12	39.000	40.640	38.960	40.060	39.188	92,950
2024-07-11	38.840	38.980	37.700	38.880	38.034	47,230
2024-07-10	37.260	38.800	37.260	38.440	37.603	79,860
2024-07-09	35.680	38.400	35.160	37.900	37.075	132,889
2024-07-08	33.380	35.340	33.380	34.740	33.984	52,172
2024-07-05	33.380	33.920	33.140	33.380	32.653	15,419
2024-07-04	32.740	33.200	32.680	32.900	32.184	16,599
2024-07-03	32.160	32.680	32.100	32.580	31.871	12,384
2024-07-02	32.560	32.580	31.840	32.200	31.499	9,936
2024-07-01	32.140	32.800	32.120	32.400	31.695	20,110
2024-06-28	32.640	32.800	31.820	31.820	31.127	36,293
2024-06-27	33.760	33.840	32.360	32.700	31.988	35,656
2024-06-26	34.380	34.380	33.340	33.640	32.908	21,883
2024-06-25	34.400	34.400	33.700	33.960	33.221	15,067
2024-06-24	33.500	34.600	33.200	34.460	33.710	15,700
2024-06-21	34.620	34.620	33.640	33.660	32.927	52,536
2024-06-20	33.700	34.580	33.360	34.300	33.553	22,717
2024-06-19	33.520	33.840	33.020	33.700	32.966	35,614
2024-06-18	34.000	34.460	32.800	33.720	32.986	65,191
2024-06-17	35.260	35.500	34.320	34.480	33.729	21,859
2024-06-14	35.040	35.480	34.600	35.020	34.258	35,933
2024-06-13	36.820	36.900	34.860	34.860	34.101	53,569

← NewerPage 10 of 22 · 1,281 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.