Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	31.100	31.240	30.080	30.460	29.285	52,664
2023-07-04	30.800	31.680	30.500	31.120	29.920	58,091
2023-07-03	30.560	30.960	29.900	30.740	29.555	57,603
2023-06-30	30.040	30.600	29.900	30.460	29.285	38,052
2023-06-29	30.100	30.600	29.900	30.000	28.843	27,896
2023-06-28	29.520	30.400	29.520	30.300	29.131	73,631
2023-06-27	30.360	30.380	29.560	29.820	28.670	66,930
2023-06-26	30.940	30.960	30.200	30.360	29.189	35,676
2023-06-23	31.380	31.620	30.660	30.720	29.535	30,706
2023-06-22	31.080	31.840	30.660	31.760	30.535	39,122
2023-06-21	32.100	32.180	31.200	31.280	30.074	73,443
2023-06-20	32.420	32.740	32.160	32.340	31.093	49,170
2023-06-19	32.900	32.900	32.180	32.420	31.170	39,952
2023-06-16	33.200	33.780	33.060	33.080	31.804	52,112
2023-06-15	33.080	33.080	32.420	33.040	31.766	24,471
2023-06-14	32.960	33.400	32.580	32.980	31.708	38,628
2023-06-13	33.200	33.200	32.380	32.660	31.400	40,172
2023-06-12	32.500	33.320	32.400	33.220	31.939	35,105
2023-06-09	32.600	33.240	32.480	32.740	31.477	36,903
2023-06-08	33.500	33.820	32.440	32.740	31.477	80,671
2023-06-07	36.640	36.780	33.180	33.420	32.131	219,378
2023-06-06	33.320	37.580	32.840	37.160	35.221	211,464
2023-06-05	33.600	34.280	33.320	33.620	31.865	47,181
2023-06-02	32.820	34.000	32.600	33.640	31.884	54,689
2023-06-01	32.820	32.960	32.400	32.640	30.937	34,794
2023-05-31	32.700	33.040	32.020	32.440	30.747	66,559
2023-05-30	33.800	33.900	32.660	32.700	30.993	57,079
2023-05-29	34.600	35.060	33.760	33.880	32.112	21,648
2023-05-26	34.280	34.460	33.860	34.460	32.662	35,608
2023-05-25	35.160	35.560	34.460	34.460	32.662	35,385
2023-05-24	36.000	36.160	35.360	35.540	33.685	37,431
2023-05-23	35.840	36.300	35.740	36.060	34.178	42,327
2023-05-22	35.500	36.500	35.160	35.840	33.970	45,864
2023-05-19	35.000	35.500	34.740	35.400	33.553	47,504
2023-05-18	34.720	35.300	34.660	35.020	33.192	23,204
2023-05-17	35.040	35.140	34.500	34.880	33.060	42,006
2023-05-16	35.500	35.880	34.700	35.000	33.173	46,475
2023-05-15	35.520	36.300	35.500	35.800	33.932	41,658
2023-05-12	35.800	36.260	35.640	35.740	33.875	33,429
2023-05-11	36.120	36.480	35.840	36.040	34.159	35,236
2023-05-10	36.060	36.620	35.940	36.080	34.197	52,522
2023-05-09	37.200	37.760	35.700	35.980	34.102	96,630
2023-05-08	37.600	37.980	37.360	37.740	35.770	31,815
2023-05-05	36.140	37.580	36.140	37.580	35.619	46,951
2023-05-04	36.440	36.780	35.300	36.460	34.557	42,100
2023-05-03	37.020	37.380	35.760	36.340	34.444	78,134
2023-05-02	37.620	38.360	37.120	37.380	35.429	70,861
2023-04-28	37.000	38.200	36.820	37.680	35.714	103,205
2023-04-27	39.120	39.360	36.800	36.840	34.917	183,496
2023-04-26	40.100	41.500	39.700	41.020	38.879	110,280
2023-04-25	40.540	41.600	38.140	40.260	38.159	194,514
2023-04-24	40.500	41.000	40.040	40.640	38.519	47,472
2023-04-21	40.000	40.460	39.540	40.380	38.273	52,804
2023-04-20	40.440	40.440	39.740	40.000	37.912	54,697
2023-04-19	40.340	40.900	40.300	40.840	38.709	37,909
2023-04-18	41.760	41.760	40.400	40.540	38.424	50,157
2023-04-17	42.000	42.280	41.180	41.240	39.088	29,829
2023-04-14	42.140	42.680	41.940	42.060	39.865	34,237
2023-04-13	41.680	42.420	41.140	42.140	39.941	57,278
2023-04-12	42.800	42.800	41.520	41.640	39.467	38,706

← NewerPage 15 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.