Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	42.960	43.500	41.800	42.360	40.149	76,619
2023-04-06	42.700	43.320	42.580	42.980	40.737	45,366
2023-04-05	42.900	43.380	42.540	42.660	40.434	44,940
2023-04-04	43.280	43.580	42.820	42.940	40.699	43,322
2023-04-03	44.320	44.320	43.060	43.260	41.002	66,138
2023-03-31	44.980	45.000	44.000	44.220	41.912	54,400
2023-03-30	44.600	45.000	44.160	44.600	42.272	50,899
2023-03-29	44.430	44.500	43.900	44.250	41.941	38,341
2023-03-28	45.120	45.120	44.200	44.660	42.329	42,576
2023-03-27	44.960	45.460	44.700	44.980	42.633	55,462
2023-03-24	45.770	45.770	43.890	44.290	41.979	48,265
2023-03-23	44.400	45.660	43.750	45.590	43.211	79,377
2023-03-22	45.880	45.880	44.600	44.600	42.272	65,441
2023-03-21	46.140	47.100	45.900	46.170	43.760	53,068
2023-03-20	45.550	46.100	44.650	45.820	43.429	67,396
2023-03-17	46.380	46.690	45.100	45.510	43.135	95,103
2023-03-16	46.600	46.650	44.580	45.840	43.448	145,934
2023-03-15	47.230	47.420	46.080	46.260	43.846	78,659
2023-03-14	47.500	47.500	46.640	46.810	44.367	71,171
2023-03-13	47.970	48.050	46.510	47.390	44.917	100,656
2023-03-10	48.650	49.960	47.640	47.890	45.391	105,150
2023-03-09	50.600	50.700	48.500	49.250	46.680	123,266
2023-03-08	50.480	51.140	50.140	50.580	47.940	70,015
2023-03-07	51.000	51.320	50.260	50.700	48.054	47,422
2023-03-06	53.380	53.380	51.220	51.360	48.680	70,448
2023-03-03	52.700	53.460	52.700	53.340	50.556	52,353
2023-03-02	54.400	54.480	52.700	52.900	50.139	64,037
2023-03-01	54.800	55.300	53.300	54.480	51.637	82,060
2023-02-28	56.000	56.300	54.740	55.820	52.907	68,608
2023-02-27	55.500	55.840	55.080	55.620	52.717	39,317
2023-02-24	56.160	56.460	55.560	55.840	52.926	42,304
2023-02-23	57.700	57.700	56.120	56.120	53.191	35,966
2023-02-22	56.660	57.100	55.820	56.840	53.874	66,625
2023-02-21	57.480	58.160	56.800	57.100	54.120	51,633
2023-02-20	57.660	58.400	57.500	58.100	55.068	46,516
2023-02-17	57.840	58.200	57.100	57.600	54.594	70,040
2023-02-16	59.000	59.400	57.420	58.240	55.201	112,896
2023-02-15	59.860	60.480	59.300	59.660	56.546	56,285
2023-02-14	63.140	63.400	59.920	60.000	56.869	121,877
2023-02-13	63.200	63.400	62.580	63.140	59.845	30,779
2023-02-10	64.000	64.000	62.800	63.100	59.807	51,965
2023-02-09	63.880	64.420	62.580	63.420	60.110	89,251
2023-02-08	60.840	63.700	60.840	63.300	59.996	79,071
2023-02-07	61.900	61.900	60.840	61.040	57.854	36,032
2023-02-06	61.520	61.980	60.900	61.980	58.745	40,920
2023-02-03	60.000	61.500	60.000	61.260	58.063	50,069
2023-02-02	61.200	61.520	60.260	60.520	57.362	47,935
2023-02-01	60.500	62.340	60.400	60.960	57.779	70,978
2023-01-31	60.540	61.300	59.900	60.520	57.362	61,965
2023-01-30	60.260	60.740	59.880	60.000	56.869	45,251
2023-01-27	60.520	60.700	60.160	60.240	57.096	42,769
2023-01-26	61.120	61.620	60.260	60.380	57.229	38,486
2023-01-25	60.400	61.000	59.340	60.860	57.684	52,161
2023-01-24	62.000	62.260	60.200	60.320	57.172	74,035
2023-01-23	61.400	61.780	61.400	61.560	58.347	20,101
2023-01-20	61.100	62.360	61.080	61.360	58.158	30,248
2023-01-19	61.000	62.160	60.960	61.980	58.745	49,547
2023-01-18	61.940	62.320	60.960	61.060	57.873	42,440
2023-01-17	61.400	62.400	60.640	62.260	59.011	41,302
2023-01-16	61.740	62.200	61.360	61.500	58.290	35,155

← NewerPage 16 of 22 · 1,282 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.