Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	71.820	74.120	71.820	71.900	67.624	51,910
2022-05-04	71.500	73.980	71.500	71.900	67.624	47,512
2022-05-03	72.740	73.740	71.520	73.040	68.696	39,686
2022-05-02	71.800	73.380	70.880	72.500	68.188	52,737
2022-04-29	71.800	74.480	71.740	72.980	68.640	51,254
2022-04-28	72.320	72.380	70.620	71.840	67.567	51,623
2022-04-27	70.480	71.940	70.440	71.700	67.436	55,466
2022-04-26	78.000	78.300	69.900	70.660	66.458	173,975
2022-04-25	75.500	77.460	71.020	77.460	72.853	61,034
2022-04-22	76.340	77.120	76.080	76.300	71.762	46,170
2022-04-21	77.120	77.360	76.200	76.380	71.837	100,189
2022-04-20	77.500	77.580	76.200	76.940	72.364	49,307
2022-04-19	75.700	77.900	75.300	77.800	73.173	47,017
2022-04-14	77.300	77.340	76.300	76.420	71.875	51,287
2022-04-13	75.500	76.800	75.000	76.660	72.101	54,646
2022-04-12	73.340	75.500	73.180	75.220	70.746	65,969
2022-04-11	74.780	75.020	72.980	74.420	69.994	57,638
2022-04-08	75.500	76.420	73.700	74.840	70.389	76,358
2022-04-07	75.660	77.480	75.040	75.560	71.066	89,886
2022-04-06	75.660	76.900	74.800	75.380	70.897	85,276
2022-04-05	74.000	75.960	73.400	75.440	70.953	107,601
2022-04-04	72.000	74.120	71.000	73.920	69.524	115,877
2022-04-01	69.220	72.100	68.800	71.840	67.567	139,693
2022-03-31	70.200	70.460	68.000	68.420	64.351	82,032
2022-03-30	67.000	70.200	66.940	70.000	65.837	118,020
2022-03-29	68.700	68.700	66.200	67.660	63.636	71,962
2022-03-28	67.200	68.440	67.100	67.540	63.523	54,925
2022-03-25	68.580	69.500	67.300	67.400	63.392	71,562
2022-03-24	67.140	68.800	66.540	68.400	64.332	88,642
2022-03-23	65.900	67.360	65.400	66.960	62.978	117,113
2022-03-22	64.000	65.700	62.920	65.700	61.793	85,920
2022-03-21	64.880	65.300	63.660	63.900	60.100	60,323
2022-03-18	62.860	65.100	62.560	64.860	61.003	145,158
2022-03-17	61.000	63.320	60.940	62.560	58.839	102,878
2022-03-16	60.540	61.200	59.480	61.080	57.447	98,765
2022-03-15	60.020	60.300	58.400	59.440	55.905	89,589
2022-03-14	59.740	60.900	58.960	60.500	56.902	79,246
2022-03-11	59.840	60.760	58.480	59.020	55.510	86,015
2022-03-10	59.820	61.460	58.720	59.100	55.585	116,608
2022-03-09	57.700	59.800	56.780	59.360	55.830	102,998
2022-03-08	56.440	57.980	54.800	56.080	52.745	105,084
2022-03-07	52.700	56.660	52.620	56.540	53.177	125,986
2022-03-04	57.800	58.220	54.900	54.900	51.635	162,776
2022-03-03	61.220	62.760	58.800	59.360	55.830	146,444
2022-03-02	59.340	61.460	57.300	60.740	57.128	185,132
2022-03-01	57.400	60.200	56.100	59.340	55.811	314,938
2022-02-28	50.600	55.080	50.600	54.520	51.278	141,172
2022-02-25	50.140	51.440	49.340	51.360	48.305	69,371
2022-02-24	48.200	50.300	46.500	50.080	47.102	227,037
2022-02-23	51.820	52.500	51.020	51.020	47.986	76,501
2022-02-22	52.600	52.620	50.380	51.580	48.512	156,163
2022-02-21	54.500	54.800	53.280	53.720	50.525	72,673
2022-02-18	53.320	54.620	52.920	53.980	50.770	115,066
2022-02-17	54.580	55.500	52.400	52.580	49.453	130,712
2022-02-16	54.820	54.900	53.720	54.560	51.315	49,853
2022-02-15	52.800	54.360	52.800	54.320	51.089	56,261
2022-02-14	53.500	53.560	52.260	53.260	50.092	76,649
2022-02-11	54.600	54.840	53.620	54.200	50.977	49,132
2022-02-10	55.700	55.960	54.200	55.460	52.162	66,009
2022-02-09	54.780	55.440	54.100	55.440	52.143	59,569

← NewerPage 20 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.