Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	29.160	29.440	28.300	28.560	27.459	86,289
2024-03-14	29.600	29.900	29.180	29.200	28.074	55,181
2024-03-13	30.960	30.960	29.500	29.800	28.651	48,495
2024-03-12	30.960	31.080	30.100	30.360	29.189	31,018
2024-03-11	30.840	31.080	30.420	30.620	29.439	31,179
2024-03-08	30.340	31.020	29.900	30.340	29.170	44,090
2024-03-07	29.600	30.800	29.340	30.340	29.170	41,857
2024-03-06	30.360	30.360	29.480	29.800	28.651	30,441
2024-03-05	29.940	30.400	29.420	29.840	28.689	48,741
2024-03-04	30.900	31.120	29.640	29.840	28.689	52,197
2024-03-01	30.340	30.980	30.220	30.660	29.478	28,799
2024-02-29	31.580	31.780	30.320	30.400	29.228	73,282
2024-02-28	34.000	34.020	31.540	31.640	30.420	67,070
2024-02-27	32.860	33.800	32.460	33.600	32.304	38,741
2024-02-26	32.340	32.920	32.200	32.800	31.535	29,222
2024-02-23	33.080	33.080	32.020	32.360	31.112	41,263
2024-02-22	33.400	33.720	32.860	32.940	31.670	19,092
2024-02-21	33.600	33.600	32.820	33.160	31.881	33,657
2024-02-20	33.700	33.920	32.940	33.440	32.150	32,555
2024-02-19	33.980	33.980	33.000	33.620	32.323	29,362
2024-02-16	35.220	35.300	34.020	34.060	32.746	24,859
2024-02-15	34.980	35.140	34.620	34.900	33.554	20,679
2024-02-14	34.820	35.380	34.680	34.960	33.612	19,649
2024-02-13	35.500	35.900	34.800	35.040	33.689	32,040
2024-02-12	35.640	36.260	35.140	35.640	34.266	34,190
2024-02-09	35.500	36.080	35.200	35.700	34.323	32,138
2024-02-08	36.640	37.060	35.680	36.280	34.881	35,403
2024-02-07	37.580	37.800	36.680	36.680	35.265	16,082
2024-02-06	37.220	38.000	37.100	37.420	35.977	28,799
2024-02-05	36.780	37.200	36.520	37.080	35.650	39,913
2024-02-02	37.640	38.100	36.760	36.760	35.342	35,358
2024-02-01	38.580	38.580	37.420	37.540	36.092	54,714
2024-01-31	39.520	39.720	38.400	38.760	37.265	76,226
2024-01-30	41.300	41.480	39.820	40.080	38.534	41,108
2024-01-29	40.440	41.280	39.940	41.100	39.515	32,106
2024-01-26	41.500	41.740	40.440	40.540	38.977	33,207
2024-01-25	42.000	42.300	41.120	41.200	39.611	31,585
2024-01-24	40.120	42.000	40.020	41.900	40.284	54,427
2024-01-23	38.660	40.200	38.660	39.820	38.284	45,048
2024-01-22	38.780	39.100	38.100	38.420	36.938	34,565
2024-01-19	37.860	38.780	37.860	38.240	36.765	21,227
2024-01-18	38.020	38.460	37.800	38.020	36.554	25,933
2024-01-17	39.000	39.140	38.180	38.360	36.881	37,397
2024-01-16	39.780	40.000	39.140	39.380	37.861	28,304
2024-01-15	40.020	40.060	38.880	39.820	38.284	56,631
2024-01-12	40.280	40.680	39.940	40.000	38.457	28,135
2024-01-11	41.700	41.960	39.700	40.000	38.457	60,955
2024-01-10	42.520	42.520	41.460	41.460	39.861	32,620
2024-01-09	42.420	42.740	41.520	42.180	40.553	38,738
2024-01-08	41.720	42.600	41.480	42.420	40.784	26,085
2024-01-05	41.900	42.040	41.000	41.840	40.226	31,679
2024-01-04	42.060	42.500	41.500	42.340	40.707	34,564
2024-01-03	42.140	42.800	41.900	42.200	40.573	40,974
2024-01-02	41.820	42.620	41.300	42.220	40.592	38,337
2023-12-29	42.380	42.800	40.920	41.080	39.496	77,832
2023-12-28	42.400	42.900	42.300	42.440	40.803	42,431
2023-12-27	42.240	43.160	42.240	42.540	40.899	51,674
2023-12-22	42.580	43.160	42.000	42.860	41.207	36,021
2023-12-21	42.780	43.160	41.460	42.900	41.246	58,153
2023-12-20	43.840	43.920	42.860	42.980	41.322	41,883

← NewerPage 12 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.