Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.000	79.950	78.700	79.300	79.300	22,309
2026-07-23	78.600	79.700	78.400	78.900	78.900	32,306
2026-07-22	76.400	79.450	75.700	78.800	78.800	55,459
2026-07-21	76.450	76.900	74.850	76.250	76.250	43,059
2026-07-20	75.500	76.400	74.800	75.800	75.800	18,678
2026-07-17	75.450	75.750	73.850	75.600	75.600	63,167
2026-07-16	75.450	76.450	75.200	76.000	76.000	37,996
2026-07-15	76.050	76.550	75.300	75.800	75.800	39,875
2026-07-14	77.000	77.100	75.900	76.200	76.200	46,709
2026-07-13	79.400	79.500	75.800	77.300	77.300	71,933
2026-07-10	82.000	83.250	78.200	78.800	78.800	96,356
2026-07-09	82.700	83.300	81.900	82.150	82.150	36,216
2026-07-08	81.100	82.500	80.150	81.650	81.650	63,061
2026-07-07	81.650	84.500	81.400	82.900	81.900	83,107
2026-07-06	80.000	82.500	79.500	81.950	80.962	67,258
2026-07-03	79.450	80.500	78.800	80.150	79.183	62,976
2026-07-02	76.400	80.200	76.400	79.050	78.096	103,609
2026-07-01	75.100	77.400	74.700	75.850	74.935	73,603
2026-06-30	73.150	75.950	73.150	75.450	74.540	86,756
2026-06-29	73.650	73.750	72.500	73.100	72.218	74,466
2026-06-26	72.350	73.350	71.600	73.000	72.119	65,757
2026-06-25	71.750	73.800	71.200	72.900	72.021	92,742
2026-06-24	70.000	72.150	69.050	72.100	71.230	93,193
2026-06-23	68.100	69.700	67.450	69.150	68.316	78,682
2026-06-22	69.600	69.750	68.150	68.750	67.921	60,328
2026-06-19	69.700	69.700	68.700	69.500	68.662	56,926
2026-06-18	69.050	71.150	68.050	69.350	68.513	109,433
2026-06-17	68.800	69.050	67.650	68.700	67.871	71,765
2026-06-16	68.650	69.450	66.200	68.350	67.526	128,187
2026-06-15	68.000	70.250	66.950	68.300	67.476	256,379
2026-06-12	86.750	87.100	64.000	67.000	66.192	505,762
2026-06-11	83.000	86.300	82.450	86.050	85.012	66,623
2026-06-10	84.000	84.600	81.750	83.350	82.345	72,146
2026-06-09	84.900	86.650	83.800	83.800	82.789	117,438
2026-06-08	94.800	94.900	83.500	84.800	83.777	338,179
2026-06-05	94.850	99.600	94.750	96.150	94.990	109,579
2026-06-04	94.700	94.950	92.400	94.250	93.113	78,394
2026-06-03	95.650	95.900	94.200	94.700	93.558	45,590
2026-06-02	100.50	100.50	95.400	96.150	94.990	68,703
2026-06-01	99.900	103.60	97.050	99.250	98.053	88,854
2026-05-29	100.70	101.70	99.850	100.00	98.794	92,189
2026-05-28	101.40	101.40	98.800	100.80	99.584	39,215
2026-05-27	100.60	102.20	100.60	101.00	99.782	38,630
2026-05-26	101.00	102.20	100.40	100.80	99.584	28,990
2026-05-25	101.60	102.40	100.80	101.50	100.28	35,417
2026-05-22	100.30	101.30	99.050	100.80	99.584	36,496
2026-05-21	99.000	101.20	98.900	100.00	98.794	63,930
2026-05-20	93.050	99.100	93.050	98.900	97.707	61,767
2026-05-19	95.750	96.300	92.700	94.000	92.866	55,989
2026-05-18	96.200	97.050	95.000	96.100	94.941	55,892
2026-05-15	97.000	97.550	96.000	96.300	95.138	27,721
2026-05-14	97.900	98.550	96.850	97.600	96.423	23,116
2026-05-13	97.800	98.100	96.100	97.300	96.126	36,111
2026-05-12	99.500	99.550	96.300	97.000	95.830	73,320
2026-05-11	99.650	101.30	98.400	100.30	99.090	74,770
2026-05-08	103.00	103.00	98.250	99.500	98.300	84,742
2026-05-07	104.20	105.20	102.40	102.80	101.56	103,383
2026-05-06	104.50	105.00	102.10	103.30	102.05	73,524
2026-05-05	100.20	104.20	100.20	103.60	102.35	115,925
2026-05-04	96.500	101.90	96.500	101.30	100.08	192,693

← NewerPage 2 of 3 · 129 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.