Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	54.980	55.600	53.540	53.960	50.751	59,402
2022-02-07	55.380	55.600	53.460	54.880	51.616	65,040
2022-02-04	54.720	55.320	54.060	54.700	51.447	51,384
2022-02-03	55.100	55.980	54.240	54.300	51.071	55,978
2022-02-02	55.440	57.680	55.400	55.460	52.162	67,542
2022-02-01	56.020	56.320	55.000	55.960	52.632	46,311
2022-01-31	55.000	55.740	53.720	55.740	52.425	58,351
2022-01-28	55.600	55.820	53.500	54.440	51.202	57,079
2022-01-27	54.820	56.400	54.100	55.380	52.086	78,595
2022-01-26	54.520	55.520	54.420	55.140	51.861	72,347
2022-01-25	53.000	54.620	52.720	54.060	50.845	101,278
2022-01-24	55.520	55.800	52.200	52.460	49.340	143,375
2022-01-21	56.500	57.160	55.380	55.880	52.557	104,051
2022-01-20	56.880	58.800	56.500	57.840	54.400	95,499
2022-01-19	55.020	57.140	55.000	56.560	53.196	66,204
2022-01-18	56.660	56.660	54.740	55.820	52.500	56,254
2022-01-17	55.800	56.840	55.540	56.000	52.670	48,278
2022-01-14	54.540	56.700	54.440	55.800	52.481	157,424
2022-01-13	55.900	58.160	54.720	54.860	51.597	173,067
2022-01-12	64.300	64.320	55.500	55.760	52.444	478,106
2022-01-11	55.200	66.000	55.200	64.000	60.194	547,421
2022-01-10	54.440	54.440	53.560	54.280	51.052	42,986
2022-01-07	54.000	54.380	52.980	53.660	50.469	51,868
2022-01-06	53.600	54.140	52.840	54.060	50.845	71,322
2022-01-05	54.400	54.520	53.480	54.080	50.864	45,976
2022-01-04	56.280	56.300	54.000	54.160	50.939	134,359
2022-01-03	57.500	57.500	55.200	55.780	52.463	83,310
2021-12-30	55.200	57.060	54.980	57.020	53.629	128,354
2021-12-29	55.460	56.240	54.600	55.440	52.143	95,900
2021-12-28	56.620	57.000	55.520	55.520	52.218	62,723
2021-12-27	55.100	57.800	54.900	56.720	53.347	77,526
2021-12-23	56.380	56.600	55.100	55.320	52.030	60,891
2021-12-22	55.000	57.660	55.000	56.080	52.745	84,517
2021-12-21	54.700	55.420	54.140	54.760	51.503	67,346
2021-12-20	53.640	54.460	52.840	54.360	51.127	58,002
2021-12-17	53.260	54.880	52.400	54.560	51.315	68,784
2021-12-16	53.960	54.980	53.040	53.300	50.130	60,094
2021-12-15	53.000	53.780	52.140	53.480	50.299	38,967
2021-12-14	53.200	54.000	52.400	53.020	49.867	71,460
2021-12-13	52.800	53.540	52.200	52.760	49.622	67,460
2021-12-10	54.020	54.020	52.480	52.780	49.641	56,748
2021-12-09	55.300	55.300	54.020	54.020	50.807	38,027
2021-12-08	55.300	56.100	54.220	54.720	51.466	58,919
2021-12-07	53.000	55.320	53.000	54.960	51.691	57,178
2021-12-06	53.320	53.800	52.200	52.720	49.585	71,481
2021-12-03	54.860	55.620	52.560	52.760	49.622	93,088
2021-12-02	56.260	56.860	54.500	54.860	51.597	83,326
2021-12-01	57.000	57.540	56.220	57.120	53.723	56,373
2021-11-30	57.120	58.460	56.620	57.300	53.892	55,483
2021-11-29	58.420	58.740	56.420	57.920	54.475	72,584
2021-11-26	56.740	59.760	56.500	58.280	54.814	159,289
2021-11-25	57.200	58.540	56.660	57.600	54.174	55,513
2021-11-24	55.800	57.300	55.500	56.980	53.591	81,926
2021-11-23	57.720	58.260	55.940	56.460	53.102	115,993
2021-11-22	59.820	60.100	57.000	57.560	54.137	100,754
2021-11-19	59.260	60.500	59.080	60.120	56.544	68,795
2021-11-18	61.160	61.920	58.740	59.080	55.566	106,563
2021-11-17	61.340	61.620	60.800	61.180	57.541	50,421
2021-11-16	62.800	62.840	61.240	61.360	57.711	47,883
2021-11-15	61.100	62.980	61.100	62.960	59.216	73,732

← NewerPage 21 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.