Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	72.250	72.250	70.150	71.150	70.292	42,274
2025-11-06	71.500	73.050	70.950	71.900	71.033	87,093
2025-11-05	73.450	73.600	70.100	70.850	69.995	79,106
2025-11-04	72.800	74.250	72.100	73.950	73.058	49,074
2025-11-03	73.200	74.450	72.700	72.950	72.070	45,243
2025-10-31	75.500	76.800	73.250	73.300	72.416	84,082
2025-10-30	73.500	74.400	73.100	74.300	73.404	35,922
2025-10-29	73.500	75.300	73.500	73.600	72.712	55,654
2025-10-28	74.500	75.900	73.600	73.700	72.811	60,817
2025-10-27	74.400	76.650	74.100	74.550	73.651	76,340
2025-10-24	76.650	76.650	72.900	74.300	73.404	120,295
2025-10-23	75.800	76.850	75.400	76.450	75.528	49,488
2025-10-22	77.000	78.000	75.500	75.800	74.886	88,904
2025-10-21	78.450	78.450	77.050	77.500	76.565	65,217
2025-10-20	79.800	79.850	77.700	78.250	77.306	69,318
2025-10-17	81.000	81.200	79.150	79.150	78.195	69,666
2025-10-16	81.350	82.200	80.450	82.200	81.208	39,106
2025-10-15	82.000	83.300	79.900	81.150	80.171	87,426
2025-10-14	84.000	84.500	81.350	81.350	80.369	92,950
2025-10-13	86.300	87.600	85.050	85.200	84.172	33,738
2025-10-10	87.200	88.000	85.550	85.600	84.567	47,453
2025-10-09	86.950	87.100	84.850	86.950	85.901	73,908
2025-10-08	88.450	89.250	86.400	87.200	86.148	78,218
2025-10-07	90.600	92.000	87.800	87.950	86.889	91,021
2025-10-06	94.350	94.350	90.050	90.450	89.359	99,216
2025-10-03	97.250	102.40	89.600	93.000	91.878	408,979
2025-10-02	94.850	95.700	91.350	93.000	91.878	66,503
2025-10-01	90.150	95.000	89.900	94.850	93.706	103,958
2025-09-30	88.600	90.750	88.400	90.650	89.557	49,580
2025-09-29	87.500	88.800	87.250	88.200	87.136	33,276
2025-09-26	86.500	87.100	84.300	86.500	85.457	50,000
2025-09-25	87.600	88.200	86.750	86.800	85.753	31,926
2025-09-24	88.900	89.950	87.350	87.850	86.790	24,559
2025-09-23	89.900	89.950	87.800	88.550	87.482	25,502
2025-09-22	89.000	89.650	87.250	89.400	88.322	33,160
2025-09-19	88.350	89.650	87.950	89.100	88.025	64,691
2025-09-18	91.200	91.350	87.050	87.350	86.296	77,887
2025-09-17	88.000	93.550	86.850	91.200	90.100	126,699
2025-09-16	86.450	89.150	86.200	88.250	87.186	44,960
2025-09-15	88.050	89.600	85.550	85.600	84.567	58,619
2025-09-12	86.750	91.300	86.500	88.950	87.877	103,007
2025-09-11	85.000	86.500	84.400	86.400	85.358	39,425
2025-09-10	85.100	86.050	84.100	84.750	83.728	36,650
2025-09-09	87.300	87.400	83.400	85.000	83.975	102,878
2025-09-08	88.600	89.100	87.400	87.950	86.889	29,898
2025-09-05	91.100	91.800	87.200	88.400	87.334	68,097
2025-09-04	89.000	91.700	88.150	91.200	90.100	84,245
2025-09-03	85.250	88.600	85.250	88.600	87.531	85,519
2025-09-02	84.700	85.800	83.050	85.000	83.975	40,751
2025-09-01	81.150	86.800	81.150	84.000	82.987	104,133
2025-08-29	82.750	83.700	80.750	81.300	80.319	23,555
2025-08-28	80.100	83.650	79.700	82.850	81.851	61,376
2025-08-27	81.400	81.800	79.800	79.850	78.887	40,836
2025-08-26	80.800	81.400	80.300	81.050	80.072	28,476
2025-08-25	81.650	81.900	81.250	81.550	80.566	16,371
2025-08-22	80.900	82.900	80.850	82.450	81.455	36,597
2025-08-21	79.650	81.550	79.300	80.950	79.974	19,227
2025-08-20	80.100	80.650	79.450	80.000	79.035	33,706
2025-08-19	84.850	84.850	80.150	80.150	79.183	88,501
2025-08-18	83.700	84.700	83.200	84.600	83.580	33,842

← NewerPage 5 of 22 · 1,281 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.