Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	89.900	90.200	81.450	84.050	82.220	124,912
2025-05-22	88.000	88.250	85.800	87.500	85.595	48,719
2025-05-21	83.900	92.750	82.500	88.700	86.769	157,875
2025-05-20	81.000	84.050	80.050	84.050	82.220	41,677
2025-05-19	78.700	80.800	77.600	80.800	79.041	40,285
2025-05-16	77.950	79.250	76.850	78.500	76.791	42,425
2025-05-15	74.950	77.950	74.000	77.200	75.519	44,334
2025-05-14	74.450	75.850	74.150	74.500	72.878	34,261
2025-05-13	76.250	76.750	74.300	74.400	72.780	29,926
2025-05-12	73.050	75.450	72.950	75.450	73.807	34,975
2025-05-09	74.500	74.800	73.300	73.950	72.340	27,695
2025-05-08	74.000	74.150	72.500	73.800	72.193	32,236
2025-05-07	73.400	74.500	72.800	73.500	71.900	47,306
2025-05-06	76.650	76.800	74.600	75.200	73.563	22,805
2025-05-05	75.700	77.900	75.250	76.650	74.981	27,699
2025-05-02	74.800	76.700	74.400	75.550	73.905	48,682
2025-04-30	72.800	75.150	72.650	74.350	72.731	41,537
2025-04-29	72.000	73.300	71.000	72.100	70.530	41,277
2025-04-28	72.600	74.300	71.000	71.800	70.237	67,440
2025-04-25	80.000	80.000	72.200	72.750	71.166	217,125
2025-04-24	80.800	81.900	79.600	81.100	79.334	40,109
2025-04-23	77.800	81.400	76.100	80.800	79.041	78,240
2025-04-22	76.100	76.450	74.600	76.250	74.590	25,710
2025-04-17	75.750	75.750	74.500	74.950	73.318	22,111
2025-04-16	75.900	76.000	74.500	75.500	73.856	34,764
2025-04-15	76.500	76.500	74.700	76.350	74.688	38,856
2025-04-14	76.000	76.900	74.400	76.500	74.834	24,634
2025-04-11	74.450	75.100	72.200	73.600	71.998	47,777
2025-04-10	83.300	83.300	73.900	74.000	72.389	103,641
2025-04-09	73.000	74.900	71.900	72.500	70.922	70,281
2025-04-08	75.450	77.350	73.800	75.300	73.661	62,640
2025-04-07	71.100	75.200	65.000	72.500	70.922	199,574
2025-04-04	76.500	77.850	72.850	75.500	73.856	137,049
2025-04-03	78.900	83.800	77.700	77.850	76.155	98,066
2025-04-02	79.650	80.000	76.800	79.450	77.720	62,022
2025-04-01	81.300	82.550	78.600	80.650	78.894	62,025
2025-03-31	82.000	82.000	80.550	81.200	79.432	42,771
2025-03-28	82.350	84.900	81.400	83.200	81.389	45,749
2025-03-27	85.300	86.550	80.700	81.750	79.970	99,787
2025-03-26	88.800	89.750	86.500	86.500	84.617	44,913
2025-03-25	90.000	90.400	88.850	88.900	86.965	18,925
2025-03-24	90.150	90.350	88.500	89.750	87.796	22,090
2025-03-21	90.000	90.900	88.650	88.650	86.720	84,989
2025-03-20	91.500	92.700	90.100	90.100	88.138	27,400
2025-03-19	88.900	90.400	88.250	90.200	88.236	19,552
2025-03-18	89.500	91.100	89.250	89.800	87.845	28,463
2025-03-17	89.450	90.850	87.550	89.250	87.307	33,984
2025-03-14	88.950	90.000	87.600	89.750	87.796	31,510
2025-03-13	89.650	91.700	88.450	88.450	86.524	35,081
2025-03-12	88.500	91.500	88.500	90.650	88.676	40,444
2025-03-11	91.600	92.800	86.250	87.700	85.791	111,457
2025-03-10	95.000	95.600	90.250	91.100	89.117	61,145
2025-03-07	96.650	97.900	94.450	96.150	94.057	58,361
2025-03-06	96.000	98.750	95.500	96.650	94.546	69,000
2025-03-05	93.950	95.150	92.400	94.750	92.687	65,076
2025-03-04	99.750	99.850	90.550	91.450	89.459	177,945
2025-03-03	96.300	105.80	96.300	99.950	97.774	174,404
2025-02-28	96.600	96.600	92.500	95.800	93.714	81,197
2025-02-27	96.000	97.250	95.750	96.600	94.497	39,902
2025-02-26	96.100	98.000	96.100	96.850	94.741	29,746

← NewerPage 7 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.