Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	77.100	78.000	76.550	77.600	76.664	27,794
2026-02-02	78.400	78.850	75.700	76.600	75.676	47,338
2026-01-30	78.000	79.850	78.000	78.950	77.998	24,493
2026-01-29	79.200	79.900	77.200	78.300	77.356	24,373
2026-01-28	79.750	79.900	78.400	78.900	77.948	25,055
2026-01-27	80.100	80.600	79.250	79.650	78.689	22,606
2026-01-26	83.000	83.000	80.600	80.600	79.628	23,297
2026-01-23	82.500	83.200	81.000	82.300	81.307	26,517
2026-01-22	80.100	82.450	79.900	82.300	81.307	38,987
2026-01-21	79.550	79.850	77.800	79.400	78.442	29,284
2026-01-20	80.950	80.950	78.200	79.550	78.590	32,447
2026-01-19	80.650	81.150	79.500	81.000	80.023	32,861
2026-01-16	81.050	81.600	80.100	81.600	80.616	22,711
2026-01-15	83.200	83.350	80.000	80.750	79.776	30,795
2026-01-14	80.000	82.650	79.700	82.650	81.653	49,480
2026-01-13	81.250	81.750	79.100	79.900	78.936	40,995
2026-01-12	80.050	81.650	79.250	81.050	80.072	55,575
2026-01-09	77.200	81.500	77.050	79.600	78.640	47,896
2026-01-08	78.700	79.400	77.200	77.900	76.960	29,338
2026-01-07	77.050	78.650	76.100	78.650	77.701	42,923
2026-01-06	75.300	77.100	75.300	76.750	75.824	32,650
2026-01-05	76.900	77.150	74.550	74.900	73.997	31,726
2026-01-02	75.300	77.800	75.300	76.400	75.478	53,738
2025-12-31	74.500	75.500	73.800	74.900	73.997	52,391
2025-12-30	75.000	75.750	74.200	74.650	73.750	46,695
2025-12-29	76.000	77.200	75.200	75.550	74.639	42,340
2025-12-24	75.100	76.750	75.100	76.750	75.824	9,401
2025-12-23	76.000	76.700	75.350	75.700	74.787	26,592
2025-12-22	75.750	76.350	74.900	76.050	75.133	18,716
2025-12-19	74.200	76.950	73.850	76.350	75.429	47,503
2025-12-18	73.000	74.350	72.600	74.100	73.206	23,559
2025-12-17	74.500	74.900	73.100	73.100	72.218	25,172
2025-12-16	75.600	76.200	73.750	73.800	72.910	30,625
2025-12-15	75.700	76.400	75.000	75.950	75.034	21,996
2025-12-12	76.000	77.200	75.200	75.500	74.589	14,914
2025-12-11	74.800	76.300	73.700	75.800	74.886	42,095
2025-12-10	74.500	75.300	74.200	74.700	73.799	23,090
2025-12-09	76.000	76.000	74.200	74.650	73.750	35,956
2025-12-08	75.800	76.950	74.600	75.850	74.935	36,743
2025-12-05	75.050	77.450	74.900	75.500	74.589	38,010
2025-12-04	74.000	76.000	73.400	75.150	74.244	31,025
2025-12-03	72.950	74.100	72.950	73.700	72.811	22,160
2025-12-02	73.000	73.700	72.500	72.850	71.971	32,064
2025-12-01	74.200	74.900	72.750	73.150	72.268	28,975
2025-11-28	77.500	77.950	75.100	75.250	74.342	29,609
2025-11-27	77.500	78.500	77.000	77.250	76.318	24,879
2025-11-26	77.900	77.900	76.900	77.550	76.615	17,231
2025-11-25	78.600	78.600	75.950	77.100	76.170	24,155
2025-11-24	77.000	78.800	76.100	78.700	77.751	56,427
2025-11-21	77.900	77.900	75.350	75.650	74.738	36,484
2025-11-20	77.300	78.450	76.650	78.250	77.306	29,967
2025-11-19	75.350	77.500	75.300	76.800	75.874	41,675
2025-11-18	74.650	75.450	74.300	75.400	74.491	30,108
2025-11-17	75.500	75.950	74.750	75.650	74.738	25,627
2025-11-14	75.000	75.700	73.800	75.650	74.738	31,202
2025-11-13	75.500	76.850	74.700	75.500	74.589	51,596
2025-11-12	72.750	75.200	72.100	74.800	73.898	64,879
2025-11-11	71.850	72.400	70.500	72.200	71.329	29,439
2025-11-10	72.250	72.650	71.100	71.550	70.687	48,518
2025-11-07	72.250	72.250	70.150	71.150	70.292	42,274

← NewerPage 4 of 22 · 1,280 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.