Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	60.540	62.240	60.460	61.540	58.328	76,424
2023-01-12	62.840	63.740	61.120	61.200	58.006	99,482
2023-01-11	62.900	64.000	62.480	63.040	59.750	50,840
2023-01-10	63.740	63.760	62.200	63.200	59.902	70,966
2023-01-09	64.840	65.260	63.900	63.980	60.641	62,511
2023-01-06	63.760	64.800	63.760	64.640	61.267	36,848
2023-01-05	64.020	64.740	63.700	64.180	60.831	47,928
2023-01-04	66.240	66.380	64.000	64.140	60.793	105,693
2023-01-03	66.000	67.180	65.640	66.220	62.764	67,971
2023-01-02	65.160	66.460	65.060	66.040	62.593	36,565
2022-12-30	65.760	66.480	63.500	64.300	60.944	136,942
2022-12-29	64.960	65.860	64.660	65.800	62.366	59,708
2022-12-28	65.120	65.320	64.080	64.960	61.570	57,231
2022-12-27	66.800	66.900	65.260	65.380	61.968	52,510
2022-12-23	67.160	67.880	66.700	67.000	63.503	61,213
2022-12-22	67.980	68.200	66.800	67.420	63.901	28,814
2022-12-21	66.440	67.760	66.380	67.760	64.224	40,794
2022-12-20	66.180	66.520	64.200	66.300	62.840	34,044
2022-12-19	65.880	67.660	65.660	66.700	63.219	48,598
2022-12-16	67.040	67.880	64.440	65.920	62.480	287,696
2022-12-15	66.200	67.560	66.120	67.200	63.693	75,115
2022-12-14	65.480	67.000	64.580	66.860	63.371	96,114
2022-12-13	62.920	66.280	62.100	65.300	61.892	173,978
2022-12-12	70.000	70.900	65.520	65.800	62.366	116,003
2022-12-09	71.000	71.560	70.480	70.720	67.029	55,600
2022-12-08	69.140	71.000	69.140	70.960	67.257	53,713
2022-12-07	68.900	70.260	68.820	69.600	65.968	57,605
2022-12-06	69.620	69.940	69.100	69.280	65.664	51,889
2022-12-05	69.160	69.940	69.020	69.880	66.233	52,179
2022-12-02	69.180	70.040	68.340	69.360	65.740	52,349
2022-12-01	68.960	70.300	68.040	69.280	65.664	100,834
2022-11-30	67.480	69.220	67.240	68.640	65.058	87,980
2022-11-29	65.700	67.500	65.340	67.060	63.560	67,626
2022-11-28	65.000	66.120	64.700	65.840	62.404	74,790
2022-11-25	65.960	65.960	64.620	65.380	61.968	40,666
2022-11-24	65.000	65.880	64.400	65.720	62.290	70,146
2022-11-23	65.100	66.000	64.620	64.960	61.570	62,917
2022-11-22	65.000	65.300	64.200	65.140	61.740	52,411
2022-11-21	64.520	65.300	64.040	64.980	61.589	47,755
2022-11-18	64.800	65.320	63.600	65.140	61.740	39,354
2022-11-17	63.600	64.360	63.580	64.180	60.831	34,955
2022-11-16	65.200	65.220	63.520	63.860	60.527	48,951
2022-11-15	65.740	66.000	64.320	65.120	61.722	48,554
2022-11-14	65.200	66.060	64.740	65.420	62.006	59,890
2022-11-11	64.760	65.380	64.000	64.840	61.456	75,041
2022-11-10	62.000	64.300	61.600	64.120	60.774	92,958
2022-11-09	62.500	63.000	61.420	62.420	59.162	79,302
2022-11-08	61.300	63.300	61.300	63.240	59.940	41,772
2022-11-07	60.860	62.400	60.860	62.320	59.068	51,035
2022-11-04	63.140	63.140	60.700	61.520	58.309	56,569
2022-11-03	61.300	63.180	60.440	62.760	59.485	54,289
2022-11-02	62.900	62.900	61.520	61.980	58.745	40,948
2022-11-01	61.360	63.400	60.940	62.480	59.219	62,398
2022-10-31	58.820	61.560	58.820	60.620	57.456	67,773
2022-10-28	55.900	58.860	54.800	58.560	55.504	59,009
2022-10-27	57.840	58.740	57.260	57.300	54.310	56,948
2022-10-26	56.340	58.160	54.600	57.840	54.821	74,308
2022-10-25	55.620	57.260	55.620	56.800	53.836	47,106
2022-10-24	53.620	55.960	53.620	55.900	52.983	62,958
2022-10-21	53.680	54.340	52.600	53.700	50.898	46,246

← NewerPage 17 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.