Pharma Mar S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 61.100 | 62.980 | 61.100 | 62.960 | 59.216 | 73,732 |
| 2021-11-12 | 62.900 | 63.000 | 61.000 | 61.000 | 57.372 | 74,262 |
| 2021-11-11 | 62.360 | 63.280 | 61.780 | 62.760 | 59.027 | 109,078 |
| 2021-11-10 | 62.300 | 62.300 | 60.760 | 61.940 | 58.256 | 67,007 |
| 2021-11-09 | 61.500 | 62.240 | 61.040 | 61.640 | 57.974 | 57,016 |
| 2021-11-08 | 60.640 | 62.200 | 60.640 | 61.500 | 57.842 | 130,320 |
| 2021-11-05 | 61.000 | 62.740 | 60.500 | 60.700 | 57.090 | 98,392 |
| 2021-11-04 | 62.520 | 63.300 | 61.380 | 61.540 | 57.880 | 100,858 |
| 2021-11-03 | 61.760 | 63.320 | 61.040 | 62.500 | 58.783 | 104,120 |
| 2021-11-02 | 60.580 | 63.180 | 60.540 | 61.680 | 58.012 | 211,819 |
| 2021-11-01 | 67.200 | 67.420 | 60.420 | 60.420 | 56.827 | 387,040 |
| 2021-10-29 | 71.440 | 71.440 | 67.000 | 67.140 | 63.147 | 161,490 |
| 2021-10-28 | 69.100 | 70.320 | 68.300 | 69.860 | 65.705 | 64,809 |
| 2021-10-27 | 70.000 | 70.240 | 69.060 | 69.180 | 65.066 | 71,609 |
| 2021-10-26 | 70.520 | 70.800 | 69.640 | 70.420 | 66.232 | 35,456 |
| 2021-10-25 | 71.000 | 71.000 | 69.620 | 70.300 | 66.119 | 65,260 |
| 2021-10-22 | 71.900 | 72.140 | 71.020 | 71.020 | 66.796 | 35,785 |
| 2021-10-21 | 71.000 | 71.740 | 70.240 | 71.740 | 67.473 | 71,660 |
← NewerPage 22 of 22 · 1,278 trading days
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.