Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	37.000	37.380	36.100	36.800	35.999	39,879
2024-06-11	38.000	38.440	37.680	37.860	36.400	24,691
2024-06-10	38.000	38.280	37.560	37.680	36.227	25,648
2024-06-07	38.000	38.440	37.600	38.000	36.535	26,894
2024-06-06	38.800	39.040	37.720	38.120	36.650	49,298
2024-06-05	38.000	38.860	37.700	38.540	37.054	42,634
2024-06-04	37.780	38.940	37.780	38.080	36.611	64,482
2024-06-03	37.700	38.120	37.020	37.840	36.381	54,456
2024-05-31	37.180	37.600	36.500	37.400	35.958	37,941
2024-05-30	35.680	37.460	35.500	37.240	35.804	46,358
2024-05-29	36.980	37.060	35.880	35.880	34.496	35,868
2024-05-28	37.280	38.120	36.980	36.980	35.554	56,932
2024-05-27	35.840	37.260	35.840	37.240	35.804	34,837
2024-05-24	36.020	36.680	35.520	36.020	34.631	33,863
2024-05-23	36.700	37.020	36.100	36.120	34.727	28,554
2024-05-22	35.760	36.740	35.560	36.640	35.227	45,006
2024-05-21	35.720	36.360	34.800	36.020	34.631	78,774
2024-05-20	36.960	37.640	34.800	35.940	34.554	89,965
2024-05-17	36.000	36.780	35.960	36.720	35.304	42,928
2024-05-16	36.100	36.500	35.680	36.240	34.842	44,601
2024-05-15	34.200	35.880	34.200	35.840	34.458	67,997
2024-05-14	34.160	34.400	33.400	34.060	32.746	41,032
2024-05-13	33.780	34.300	33.220	34.120	32.804	61,678
2024-05-10	32.300	33.440	32.300	33.300	32.016	49,824
2024-05-09	31.620	32.220	31.600	32.220	30.977	23,931
2024-05-08	31.600	31.940	31.380	31.780	30.554	28,527
2024-05-07	31.820	31.820	31.100	31.560	30.343	37,329
2024-05-06	31.140	31.860	31.100	31.600	30.381	35,182
2024-05-03	31.200	31.660	30.920	31.140	29.939	48,500
2024-05-02	30.900	30.920	30.200	30.920	29.728	41,491
2024-04-30	29.980	30.680	29.880	30.440	29.266	57,834
2024-04-29	29.100	29.820	28.700	29.820	28.670	43,798
2024-04-26	29.260	29.260	28.460	28.960	27.843	32,568
2024-04-25	28.600	29.320	27.980	28.820	27.709	58,934
2024-04-24	27.920	29.500	27.600	28.420	27.324	122,458
2024-04-23	26.700	27.780	26.700	27.600	26.536	36,585
2024-04-22	26.580	26.980	26.520	26.520	25.497	22,672
2024-04-19	26.480	26.480	26.160	26.240	25.228	32,461
2024-04-18	26.600	26.700	26.240	26.620	25.593	18,867
2024-04-17	26.460	26.660	26.200	26.520	25.497	35,341
2024-04-16	26.800	26.920	26.180	26.540	25.516	51,903
2024-04-15	27.660	27.660	27.100	27.100	26.055	38,142
2024-04-12	27.780	28.520	27.640	27.720	26.651	39,440
2024-04-11	27.800	28.140	27.460	27.680	26.613	30,931
2024-04-10	28.500	28.840	27.740	27.800	26.728	36,454
2024-04-09	28.040	28.860	27.900	28.460	27.362	27,077
2024-04-08	27.920	28.340	27.740	28.000	26.920	23,518
2024-04-05	28.000	28.400	27.900	27.960	26.882	24,360
2024-04-04	28.000	28.520	28.000	28.340	27.247	24,815
2024-04-03	28.000	28.440	27.780	28.160	27.074	28,267
2024-04-02	28.500	28.800	27.800	27.860	26.786	57,612
2024-03-28	28.680	29.040	27.960	28.740	27.632	37,220
2024-03-27	28.220	28.680	27.860	28.560	27.459	45,156
2024-03-26	28.040	28.260	27.700	28.140	27.055	32,659
2024-03-25	28.600	28.600	27.840	28.040	26.959	35,438
2024-03-22	28.600	29.000	28.100	28.480	27.382	53,021
2024-03-21	29.300	29.300	28.600	28.820	27.709	43,801
2024-03-20	29.000	29.180	28.680	28.740	27.632	30,760
2024-03-19	28.400	29.240	28.400	28.940	27.824	37,311
2024-03-18	28.560	28.920	28.380	28.680	27.574	31,626

← NewerPage 11 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.