Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	83.600	83.950	81.800	82.700	81.702	24,985
2025-08-14	82.400	84.250	82.400	83.250	82.246	30,682
2025-08-13	79.000	85.200	79.000	82.600	81.604	154,438
2025-08-12	78.000	79.400	77.950	78.850	77.899	26,930
2025-08-11	79.200	79.200	77.300	77.800	76.862	33,449
2025-08-08	78.950	79.650	78.700	79.100	78.146	25,519
2025-08-07	78.550	79.050	77.600	78.850	77.899	32,434
2025-08-06	80.800	80.950	77.700	77.700	76.763	63,380
2025-08-05	79.000	81.050	79.000	81.000	80.023	33,809
2025-08-04	79.100	81.300	79.050	79.400	78.442	35,506
2025-08-01	80.500	81.650	78.000	79.250	78.294	63,919
2025-07-31	83.900	88.350	78.300	80.200	79.233	198,554
2025-07-30	81.800	81.800	80.100	80.650	79.677	25,568
2025-07-29	82.350	82.450	80.850	81.200	80.221	23,682
2025-07-28	83.500	83.800	81.350	81.450	80.468	27,744
2025-07-25	84.600	84.600	81.550	82.650	81.653	28,603
2025-07-24	81.500	85.300	81.350	83.950	82.937	88,269
2025-07-23	78.500	81.450	78.400	81.250	80.270	40,494
2025-07-22	77.650	78.350	77.400	78.200	77.257	25,132
2025-07-21	79.100	79.800	77.300	77.400	76.466	45,979
2025-07-18	82.000	82.400	78.750	79.050	78.096	57,716
2025-07-17	81.700	82.550	80.550	81.950	80.962	31,968
2025-07-16	80.500	80.900	80.100	80.400	79.430	17,393
2025-07-15	82.050	82.400	80.100	80.100	79.134	26,872
2025-07-14	80.850	81.050	79.750	80.950	79.974	22,898
2025-07-11	82.350	82.750	80.000	81.000	80.023	35,618
2025-07-10	79.950	83.150	79.300	82.150	81.159	24,851
2025-07-09	81.400	81.850	80.600	81.750	80.764	25,848
2025-07-08	83.950	83.950	80.700	81.300	80.319	45,498
2025-07-07	84.000	85.400	83.050	83.500	82.493	42,346
2025-07-04	81.650	84.700	81.050	83.800	82.789	71,450
2025-07-03	80.100	81.950	80.000	81.350	80.369	26,708
2025-07-02	78.900	82.300	77.500	80.300	79.331	63,861
2025-07-01	79.500	80.000	77.300	79.300	78.343	48,414
2025-06-30	80.500	80.950	79.450	79.500	78.541	28,702
2025-06-27	79.350	80.800	78.950	80.000	79.035	26,502
2025-06-26	79.500	79.700	78.600	78.900	77.948	26,443
2025-06-25	80.400	81.500	79.050	79.050	78.096	28,689
2025-06-24	81.400	82.700	80.350	81.400	79.628	65,337
2025-06-23	79.700	80.700	78.050	79.100	77.378	61,051
2025-06-20	82.100	84.300	80.900	81.650	79.872	62,178
2025-06-19	80.750	82.800	79.500	81.850	80.068	44,314
2025-06-18	80.500	81.400	79.600	81.100	79.334	36,678
2025-06-17	81.000	81.900	80.150	81.000	79.237	31,455
2025-06-16	81.950	83.200	81.000	81.550	79.775	46,337
2025-06-13	82.000	83.300	80.700	82.750	80.948	51,061
2025-06-12	82.250	83.950	82.250	83.600	81.780	47,997
2025-06-11	89.800	89.800	81.250	82.800	80.997	308,008
2025-06-10	85.050	93.600	84.000	91.650	89.655	187,500
2025-06-09	84.050	85.850	82.800	85.600	83.736	68,922
2025-06-06	91.700	91.700	82.200	84.050	82.220	231,314
2025-06-05	90.750	93.900	90.050	91.900	89.899	60,732
2025-06-04	91.400	91.400	89.000	90.600	88.627	35,679
2025-06-03	90.500	91.800	86.900	91.200	89.214	103,220
2025-06-02	85.250	90.700	84.500	88.350	86.426	79,541
2025-05-30	84.500	85.400	84.350	85.000	83.149	28,600
2025-05-29	86.000	86.000	84.050	84.950	83.101	22,317
2025-05-28	86.800	86.800	84.650	84.800	82.954	24,830
2025-05-27	87.350	87.500	86.300	87.000	85.106	26,888
2025-05-26	86.000	87.450	84.900	87.350	85.448	38,601

← NewerPage 6 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.