Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	73.420	73.420	63.600	63.600	60.281	254,062
2022-07-27	73.100	73.780	72.720	73.760	69.911	41,495
2022-07-26	72.360	73.180	71.740	72.520	68.735	41,892
2022-07-25	71.640	73.120	71.300	72.660	68.868	31,850
2022-07-22	73.180	73.980	71.900	72.240	68.470	49,520
2022-07-21	73.360	74.860	72.900	73.440	69.607	77,430
2022-07-20	72.980	73.900	71.240	73.040	69.228	61,205
2022-07-19	68.440	72.920	68.100	72.920	69.114	108,735
2022-07-18	68.200	68.900	67.680	67.860	64.319	35,125
2022-07-15	65.560	67.240	65.540	67.100	63.598	33,795
2022-07-14	68.700	68.720	64.920	65.100	61.703	42,079
2022-07-13	67.500	68.820	66.200	68.720	65.134	40,385
2022-07-12	68.120	69.460	67.720	68.500	64.426	37,961
2022-07-11	68.340	70.620	68.300	68.940	64.840	36,229
2022-07-08	67.780	69.800	66.500	69.040	64.934	45,320
2022-07-07	66.840	68.940	66.840	68.940	64.840	49,094
2022-07-06	67.840	68.200	66.100	67.120	63.128	46,914
2022-07-05	67.000	68.300	65.640	66.900	62.921	59,287
2022-07-04	66.840	68.920	66.760	67.460	63.448	95,067
2022-07-01	67.300	68.920	66.840	68.500	64.426	39,742
2022-06-30	65.000	67.480	64.900	67.300	63.297	51,147
2022-06-29	66.200	66.760	64.280	66.320	62.376	42,972
2022-06-28	66.640	68.220	66.060	66.220	62.282	32,120
2022-06-27	66.140	67.500	65.780	67.320	63.316	36,963
2022-06-24	64.000	66.500	63.900	65.380	61.492	55,744
2022-06-23	64.600	64.600	62.500	63.820	60.024	40,840
2022-06-22	63.020	65.560	62.340	64.700	60.852	58,632
2022-06-21	62.880	64.900	62.880	64.240	60.419	52,047
2022-06-20	61.180	63.180	60.800	62.880	59.140	64,193
2022-06-17	59.200	61.980	58.680	61.980	58.294	82,012
2022-06-16	62.300	62.300	59.320	59.320	55.792	52,479
2022-06-15	59.820	61.900	58.940	61.500	57.842	92,407
2022-06-14	66.500	66.800	58.160	58.920	55.416	134,294
2022-06-13	69.260	69.980	65.280	65.500	61.605	72,793
2022-06-10	72.360	72.780	70.720	70.720	66.514	42,598
2022-06-09	73.300	74.480	72.540	73.000	68.658	50,428
2022-06-08	70.820	73.980	70.820	73.900	69.505	63,311
2022-06-07	70.020	71.440	69.160	71.280	67.041	64,923
2022-06-06	71.000	71.940	70.300	70.580	66.382	41,066
2022-06-03	69.900	70.580	69.280	70.340	66.157	36,988
2022-06-02	72.240	72.780	69.800	70.180	66.006	46,577
2022-06-01	73.140	73.140	71.640	71.920	67.643	37,044
2022-05-31	72.500	73.800	72.000	72.300	68.000	62,290
2022-05-30	70.940	72.600	70.940	72.360	68.057	36,234
2022-05-27	70.880	72.200	70.440	70.820	66.608	46,946
2022-05-26	69.200	70.720	69.200	70.640	66.439	37,592
2022-05-25	69.300	70.240	68.940	69.660	65.517	27,951
2022-05-24	70.300	70.360	68.560	68.700	64.614	35,265
2022-05-23	70.900	71.500	69.340	69.900	65.743	40,287
2022-05-20	70.000	70.800	69.240	70.100	65.931	46,529
2022-05-19	67.180	69.660	66.800	69.280	65.160	50,749
2022-05-18	70.300	70.580	67.820	67.860	63.824	46,675
2022-05-17	71.380	71.500	69.300	69.980	65.818	36,952
2022-05-16	68.760	70.520	68.760	70.480	66.288	37,805
2022-05-13	67.680	69.520	67.000	69.340	65.216	40,790
2022-05-12	67.260	67.640	65.220	67.240	63.241	57,490
2022-05-11	68.220	69.000	67.100	68.340	64.276	44,142
2022-05-10	66.200	68.220	66.000	67.180	63.185	80,153
2022-05-09	71.440	71.440	67.540	67.540	63.523	80,792
2022-05-06	71.500	72.100	70.500	71.360	67.116	62,355

← NewerPage 19 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.