Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	53.800	54.120	52.300	53.940	51.125	63,319
2022-10-19	57.000	57.000	54.040	54.120	51.296	58,102
2022-10-18	56.680	57.360	56.160	56.600	53.646	41,735
2022-10-17	54.760	56.420	54.500	56.300	53.362	50,522
2022-10-14	55.000	56.040	54.540	55.040	52.168	50,372
2022-10-13	52.720	54.340	52.640	54.340	51.504	39,043
2022-10-12	54.000	54.000	52.640	53.060	50.291	31,013
2022-10-11	53.560	53.860	52.640	53.760	50.954	44,554
2022-10-10	54.260	54.260	52.880	53.560	50.765	40,857
2022-10-07	55.920	56.000	54.320	55.060	52.187	42,602
2022-10-06	55.440	56.420	55.440	56.160	53.229	25,346
2022-10-05	56.420	56.420	54.660	55.320	52.433	34,914
2022-10-04	55.780	57.520	55.600	56.380	53.438	49,089
2022-10-03	53.360	55.360	53.300	54.960	52.092	49,746
2022-09-30	53.840	54.360	52.700	54.360	51.523	45,723
2022-09-29	54.880	55.100	53.200	53.820	51.011	55,843
2022-09-28	53.100	54.520	52.700	54.320	51.485	64,698
2022-09-27	53.920	54.380	52.260	54.060	51.239	74,445
2022-09-26	53.640	54.340	53.340	53.860	51.049	60,427
2022-09-23	56.840	57.440	54.140	54.520	51.675	79,181
2022-09-22	57.120	57.500	56.160	56.160	53.229	35,544
2022-09-21	57.020	57.820	56.800	57.760	54.746	29,751
2022-09-20	58.400	59.060	57.740	58.060	55.030	33,018
2022-09-19	57.600	58.800	57.000	57.800	54.784	32,417
2022-09-16	58.380	59.520	58.140	58.840	55.769	42,384
2022-09-15	59.000	60.240	58.520	58.560	55.504	37,542
2022-09-14	58.580	59.920	58.520	59.260	56.167	32,811
2022-09-13	60.260	61.480	58.560	58.560	55.504	50,994
2022-09-12	58.000	60.400	58.000	60.060	56.926	50,663
2022-09-09	57.080	58.660	57.080	58.220	55.182	47,381
2022-09-08	55.800	56.960	55.040	56.960	53.987	43,477
2022-09-07	56.100	56.840	54.980	55.900	52.983	56,976
2022-09-06	56.620	57.940	56.160	56.760	53.798	37,700
2022-09-05	57.500	57.500	56.260	57.080	54.101	39,151
2022-09-02	57.000	58.220	57.000	58.220	55.182	40,906
2022-09-01	57.640	57.820	56.580	56.880	53.912	45,935
2022-08-31	57.920	58.960	57.200	58.040	55.011	57,594
2022-08-30	59.000	59.300	57.800	58.100	55.068	42,589
2022-08-29	58.100	58.940	57.640	58.120	55.087	41,154
2022-08-26	61.000	61.380	58.880	59.020	55.940	66,187
2022-08-25	62.200	62.560	61.240	61.420	58.215	32,121
2022-08-24	60.400	62.000	60.240	62.000	58.764	27,413
2022-08-23	61.100	62.020	60.500	61.120	57.930	42,492
2022-08-22	61.140	62.800	60.540	62.080	58.840	44,597
2022-08-19	61.640	62.140	61.000	61.460	58.253	42,163
2022-08-18	62.140	62.620	61.800	62.100	58.859	34,855
2022-08-17	63.000	63.320	62.200	62.280	59.030	45,462
2022-08-16	63.000	63.800	62.340	63.200	59.902	60,515
2022-08-15	61.960	62.920	61.960	62.400	59.143	34,537
2022-08-12	62.260	62.960	61.600	61.820	58.594	51,326
2022-08-11	61.480	62.820	61.480	62.280	59.030	49,252
2022-08-10	62.000	62.000	60.740	61.840	58.613	63,101
2022-08-09	62.300	62.340	61.400	61.980	58.745	36,620
2022-08-08	62.120	62.500	61.000	62.200	58.954	42,983
2022-08-05	62.380	63.300	61.500	61.620	58.404	93,677
2022-08-04	60.540	62.580	60.520	61.160	57.968	79,391
2022-08-03	58.940	60.740	57.520	60.400	57.248	64,056
2022-08-02	59.480	59.480	57.080	58.480	55.428	98,313
2022-08-01	60.400	61.240	58.980	59.340	56.243	127,947
2022-07-29	64.600	64.700	59.800	60.120	56.982	199,441

← NewerPage 18 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.