Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	96.000	97.250	93.800	96.000	94.842	82,059
2026-04-29	98.400	98.400	96.400	97.200	96.028	42,314
2026-04-28	96.900	98.950	94.850	98.650	97.460	67,258
2026-04-27	94.900	97.000	94.350	96.850	95.682	47,467
2026-04-24	97.400	98.150	94.100	94.650	93.508	86,418
2026-04-23	93.600	97.450	93.500	96.950	95.781	62,581
2026-04-22	94.000	94.800	93.450	94.050	92.916	38,088
2026-04-21	95.350	96.200	92.700	93.550	92.422	67,437
2026-04-20	96.250	97.100	93.600	94.800	93.657	85,775
2026-04-17	97.500	99.300	95.100	97.350	96.176	104,451
2026-04-16	96.950	97.500	95.400	97.500	96.324	102,415
2026-04-15	95.350	97.100	95.000	95.900	94.743	68,630
2026-04-14	93.450	95.450	93.000	95.350	94.200	84,178
2026-04-13	91.550	93.900	91.550	92.400	91.285	79,881
2026-04-10	92.500	94.350	91.700	92.900	91.779	98,253
2026-04-09	89.000	92.600	88.450	92.600	91.483	97,422
2026-04-08	89.800	90.900	88.200	89.600	88.519	97,559
2026-04-07	90.100	90.950	84.500	85.600	84.567	111,656
2026-04-02	89.500	92.300	88.900	91.000	89.902	68,791
2026-04-01	89.250	90.200	87.700	90.200	89.112	99,134
2026-03-31	86.150	87.700	83.600	87.400	86.346	96,216
2026-03-30	87.400	88.000	84.550	86.450	85.407	90,843
2026-03-27	90.400	94.750	85.300	88.350	87.284	184,914
2026-03-26	89.400	90.750	88.700	90.250	89.161	56,831
2026-03-25	87.550	89.650	87.150	89.600	88.519	67,304
2026-03-24	87.900	88.000	85.100	86.650	85.605	40,689
2026-03-23	82.000	88.000	80.500	87.550	86.494	98,519
2026-03-20	85.700	86.750	82.800	83.250	82.246	50,860
2026-03-19	83.000	86.000	82.800	85.500	84.469	37,530
2026-03-18	87.200	87.750	84.100	84.500	83.481	54,493
2026-03-17	83.700	88.000	82.650	86.500	85.457	115,463
2026-03-16	79.800	83.850	79.150	83.700	82.690	75,898
2026-03-13	79.200	80.500	78.750	78.750	77.800	26,861
2026-03-12	81.350	82.200	79.200	79.200	78.245	39,592
2026-03-11	83.100	83.400	81.300	81.650	80.665	29,612
2026-03-10	81.500	84.000	81.500	83.050	82.048	58,249
2026-03-09	78.000	81.250	77.400	81.100	80.122	35,836
2026-03-06	80.750	81.000	78.400	80.400	79.430	31,857
2026-03-05	81.750	82.000	80.150	80.150	79.183	42,055
2026-03-04	76.100	82.050	76.000	81.400	80.418	52,192
2026-03-03	83.500	83.900	77.050	78.000	77.059	100,537
2026-03-02	77.150	84.450	75.850	83.950	82.937	126,728
2026-02-27	80.200	82.000	79.550	80.250	79.282	73,700
2026-02-26	79.150	79.500	78.000	79.050	78.096	32,188
2026-02-25	79.750	80.700	78.100	79.650	78.689	32,558
2026-02-24	79.000	81.350	77.350	80.100	79.134	56,855
2026-02-23	79.350	79.950	78.100	78.700	77.751	18,746
2026-02-20	77.550	79.250	77.500	79.250	78.294	25,837
2026-02-19	78.900	79.650	77.500	77.500	76.565	22,015
2026-02-18	78.500	79.350	77.650	79.250	78.294	27,025
2026-02-17	77.050	78.200	75.800	77.800	76.862	19,747
2026-02-16	77.000	77.100	75.800	76.450	75.528	17,906
2026-02-13	76.050	77.150	75.800	76.800	75.874	17,545
2026-02-12	76.000	77.200	75.900	75.900	74.984	38,974
2026-02-11	77.700	78.050	75.600	75.600	74.688	33,662
2026-02-10	77.200	78.850	77.000	78.050	77.109	29,935
2026-02-09	77.000	77.250	76.150	76.500	75.577	22,573
2026-02-06	76.000	76.450	74.750	76.250	75.330	24,646
2026-02-05	77.150	77.400	76.000	76.150	75.231	29,948
2026-02-04	77.200	78.500	76.200	77.150	76.219	21,363

← NewerPage 3 of 22 · 1,278 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.