Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	32.280	32.720	31.880	32.000	30.766	30,336
2023-09-26	31.600	31.840	31.180	31.600	30.381	27,573
2023-09-25	32.360	32.720	31.700	31.800	30.574	31,716
2023-09-22	32.300	32.880	32.100	32.700	31.439	31,830
2023-09-21	33.000	33.520	32.360	32.360	31.112	37,723
2023-09-20	32.860	33.800	32.860	33.700	32.400	27,773
2023-09-19	33.080	33.420	32.900	32.900	31.631	26,358
2023-09-18	34.500	34.500	33.100	33.140	31.862	56,321
2023-09-15	34.820	35.180	34.000	34.440	33.112	51,904
2023-09-14	33.800	34.560	33.760	34.540	33.208	20,058
2023-09-13	33.920	34.280	33.600	34.260	32.939	31,828
2023-09-12	34.100	34.680	33.900	34.060	32.746	23,471
2023-09-11	34.160	34.600	33.540	34.020	32.708	22,229
2023-09-08	34.120	34.280	33.720	34.160	32.843	19,534
2023-09-07	34.680	34.680	33.700	34.020	32.708	24,281
2023-09-06	35.040	35.100	33.940	34.100	32.785	40,891
2023-09-05	35.200	36.120	35.060	35.060	33.708	39,717
2023-09-04	35.500	36.020	35.500	35.500	34.131	15,149
2023-09-01	35.880	35.920	34.780	35.540	34.169	29,916
2023-08-31	35.360	36.040	35.240	35.700	34.323	39,164
2023-08-30	36.200	36.380	35.320	35.340	33.977	33,281
2023-08-29	35.720	36.660	35.640	36.120	34.727	40,788
2023-08-28	35.100	35.720	35.100	35.540	34.169	17,816
2023-08-25	34.540	35.500	34.420	35.200	33.842	17,508
2023-08-24	35.180	35.720	34.580	34.640	33.304	30,737
2023-08-23	35.080	35.500	34.300	34.900	33.554	26,525
2023-08-22	33.500	35.320	33.500	34.660	33.323	60,342
2023-08-21	33.040	34.000	33.040	33.600	32.304	15,390
2023-08-18	32.900	33.160	32.800	33.160	31.881	19,528
2023-08-17	33.240	33.280	32.900	33.080	31.804	24,453
2023-08-16	33.840	33.840	32.920	33.240	31.958	20,504
2023-08-15	33.800	34.100	33.140	33.280	31.997	32,974
2023-08-14	33.840	34.040	33.680	33.960	32.650	16,905
2023-08-11	34.840	34.840	33.700	33.840	32.535	30,474
2023-08-10	34.060	34.820	34.000	34.520	33.189	20,337
2023-08-09	34.500	34.500	33.920	34.080	32.766	12,685
2023-08-08	34.280	34.280	33.800	34.020	32.708	22,320
2023-08-07	35.340	35.480	34.160	34.300	32.977	43,538
2023-08-04	34.660	35.080	34.420	35.080	33.727	25,911
2023-08-03	33.960	34.820	33.940	34.580	33.246	41,069
2023-08-02	34.520	34.820	33.580	33.800	32.496	78,948
2023-08-01	34.380	36.660	34.380	35.220	33.862	123,726
2023-07-31	33.200	34.580	33.000	34.220	32.900	77,478
2023-07-28	33.000	33.520	31.500	33.440	32.150	82,920
2023-07-27	33.840	34.460	33.520	33.700	32.400	60,108
2023-07-26	33.740	33.940	33.400	33.720	32.420	21,926
2023-07-25	33.620	34.000	33.240	33.860	32.554	48,524
2023-07-24	33.380	33.680	33.280	33.460	32.170	31,583
2023-07-21	33.700	34.000	32.580	33.900	32.593	86,220
2023-07-20	34.040	34.140	33.460	33.540	32.247	46,983
2023-07-19	33.100	34.320	33.000	34.100	32.785	86,389
2023-07-18	32.360	33.140	32.100	32.980	31.708	59,847
2023-07-17	32.020	32.440	31.420	32.040	30.804	44,561
2023-07-14	32.000	32.820	32.000	32.060	30.824	54,218
2023-07-13	32.220	32.400	32.000	32.000	30.766	52,379
2023-07-12	31.000	32.000	30.820	31.960	30.727	58,872
2023-07-11	30.800	31.440	30.580	30.920	29.728	65,570
2023-07-10	29.820	30.460	29.640	30.360	29.189	35,564
2023-07-07	29.920	30.240	29.300	30.060	28.901	50,683
2023-07-06	30.120	30.400	29.380	29.520	28.382	66,007

← NewerPage 14 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.