Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	42.540	43.760	42.540	43.740	42.053	46,454
2023-12-18	42.000	43.000	42.000	42.700	41.053	47,117
2023-12-15	42.000	42.580	41.800	42.020	40.399	51,665
2023-12-14	41.960	42.600	41.600	41.740	40.130	54,070
2023-12-13	41.300	41.980	41.080	41.600	39.996	55,250
2023-12-12	39.380	41.040	38.800	40.760	39.188	68,674
2023-12-11	38.780	39.380	38.580	39.300	37.784	21,615
2023-12-08	38.340	39.600	38.340	39.020	37.515	30,763
2023-12-07	38.520	39.120	38.360	38.880	37.381	20,282
2023-12-06	39.000	39.320	38.300	39.080	37.573	27,084
2023-12-05	38.540	39.120	37.100	38.960	37.457	68,406
2023-12-04	38.780	39.760	38.500	38.800	37.304	38,976
2023-12-01	39.600	39.620	38.180	38.540	37.054	44,412
2023-11-30	39.680	39.840	39.000	39.200	37.688	84,952
2023-11-29	38.640	39.560	38.640	39.420	37.900	31,117
2023-11-28	38.300	38.700	37.680	38.580	37.092	34,165
2023-11-27	38.500	39.140	38.200	38.200	36.727	29,382
2023-11-24	38.840	39.200	38.240	38.700	37.208	41,829
2023-11-23	38.060	38.500	37.580	38.500	37.015	25,447
2023-11-22	37.380	38.280	37.080	37.760	36.304	35,626
2023-11-21	37.900	37.900	37.000	37.000	35.573	22,953
2023-11-20	37.780	37.960	37.040	37.500	36.054	33,649
2023-11-17	37.120	37.460	36.640	36.640	35.227	33,118
2023-11-16	37.300	37.600	37.000	37.320	35.881	26,810
2023-11-15	36.720	37.980	36.720	37.420	35.977	51,177
2023-11-14	36.000	36.900	35.420	36.760	35.342	53,138
2023-11-13	35.000	35.440	34.820	35.440	34.073	30,363
2023-11-10	35.440	35.440	34.600	34.620	33.285	23,924
2023-11-09	35.140	35.920	35.000	35.600	34.227	39,426
2023-11-08	34.560	35.780	34.560	35.040	33.689	44,623
2023-11-07	35.020	35.020	33.860	34.580	33.246	38,468
2023-11-06	35.120	35.760	34.600	35.040	33.689	68,054
2023-11-03	33.700	34.900	33.700	34.500	33.169	37,292
2023-11-02	32.000	33.900	32.000	33.600	32.304	69,024
2023-11-01	32.500	32.600	31.720	31.900	30.670	18,401
2023-10-31	31.700	32.340	31.280	32.200	30.958	28,232
2023-10-30	31.040	31.620	30.640	31.160	29.958	32,416
2023-10-27	30.000	31.380	29.720	30.960	29.766	44,931
2023-10-26	30.320	30.700	30.000	30.000	28.843	44,540
2023-10-25	31.900	31.900	30.240	30.460	29.285	41,043
2023-10-24	30.800	31.800	30.720	31.500	30.285	37,750
2023-10-23	30.620	30.900	30.000	30.680	29.497	40,632
2023-10-20	30.860	31.300	30.640	30.900	29.708	40,426
2023-10-19	32.020	32.280	31.160	31.160	29.958	34,655
2023-10-18	32.100	32.540	32.100	32.360	31.112	14,958
2023-10-17	31.980	33.100	31.900	32.580	31.324	28,914
2023-10-16	33.020	33.040	32.080	32.340	31.093	16,317
2023-10-13	33.080	33.160	32.320	32.680	31.420	22,219
2023-10-12	33.080	34.120	33.080	33.280	31.997	32,832
2023-10-11	33.800	33.900	33.040	33.420	32.131	42,875
2023-10-10	31.900	33.440	31.900	33.300	32.016	41,296
2023-10-09	31.800	32.960	31.660	32.000	30.766	30,178
2023-10-06	32.100	32.800	32.100	32.740	31.477	28,245
2023-10-05	31.420	32.240	31.420	32.100	30.862	21,355
2023-10-04	31.400	31.620	31.280	31.540	30.324	18,475
2023-10-03	31.740	32.460	31.360	31.360	30.151	27,021
2023-10-02	32.000	32.820	31.640	32.100	30.862	30,251
2023-09-29	32.200	32.840	31.920	32.120	30.881	25,115
2023-09-28	31.600	32.280	31.520	31.740	30.516	25,664
2023-09-27	32.280	32.720	31.880	32.000	30.766	30,336

← NewerPage 13 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.