Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	96.500	99.500	93.500	96.150	94.057	61,874
2025-02-24	98.400	99.000	95.300	97.250	95.133	45,507
2025-02-21	98.800	99.350	97.100	98.200	96.062	42,150
2025-02-20	98.000	99.950	96.400	98.400	96.258	57,244
2025-02-19	100.80	102.10	97.050	98.650	96.502	76,489
2025-02-18	99.400	103.00	98.750	101.40	99.192	90,015
2025-02-17	97.900	100.70	97.650	99.450	97.285	65,015
2025-02-14	96.150	98.600	95.000	97.650	95.524	85,339
2025-02-13	95.150	98.400	94.000	95.900	93.812	76,426
2025-02-12	93.600	95.000	92.750	94.950	92.883	47,017
2025-02-11	93.300	95.600	92.200	92.750	90.731	66,525
2025-02-10	91.100	94.600	90.900	93.300	91.269	68,002
2025-02-07	91.450	91.900	90.250	90.650	88.676	36,206
2025-02-06	92.000	93.450	91.300	91.650	89.655	40,021
2025-02-05	92.250	92.300	89.000	91.900	89.899	34,599
2025-02-04	91.200	92.450	89.750	91.600	89.606	31,685
2025-02-03	89.900	92.600	88.000	91.050	89.068	74,132
2025-01-31	85.000	92.800	84.800	92.650	90.633	158,850
2025-01-30	86.300	87.600	84.500	84.900	83.052	65,629
2025-01-29	87.750	88.650	86.050	86.050	84.177	59,102
2025-01-28	85.000	87.400	84.300	86.750	84.861	40,882
2025-01-27	81.750	86.350	81.400	85.250	83.394	66,552
2025-01-24	83.000	84.750	81.750	83.000	81.193	71,545
2025-01-23	79.600	83.300	79.600	82.900	81.095	87,293
2025-01-22	80.000	82.100	79.200	79.350	77.622	49,795
2025-01-21	80.000	81.350	78.400	80.550	78.796	47,636
2025-01-20	77.000	79.900	76.650	79.350	77.622	33,607
2025-01-17	76.800	78.000	76.300	77.000	75.324	90,316
2025-01-16	77.350	78.600	76.300	76.850	75.177	27,822
2025-01-15	75.250	77.600	74.600	76.950	75.275	25,287
2025-01-14	75.750	76.650	75.000	75.550	73.905	20,466
2025-01-13	76.800	77.100	74.150	74.600	72.976	43,662
2025-01-10	78.600	79.000	77.200	77.200	75.519	23,835
2025-01-09	77.700	79.300	77.550	78.550	76.840	22,254
2025-01-08	77.050	78.700	77.050	78.000	76.302	31,637
2025-01-07	77.900	79.800	76.800	77.050	75.373	58,987
2025-01-06	83.250	83.500	76.550	77.200	75.519	117,104
2025-01-03	80.000	83.850	79.000	82.850	81.046	98,300
2025-01-02	79.300	80.800	77.350	80.050	78.307	59,735
2024-12-31	76.350	79.800	76.000	79.800	78.063	61,598
2024-12-30	79.200	80.050	76.100	76.900	75.226	64,722
2024-12-27	79.400	81.250	79.000	79.850	78.112	106,063
2024-12-24	79.900	80.800	79.000	79.900	78.160	29,918
2024-12-23	77.800	79.850	77.500	79.650	77.916	49,789
2024-12-20	80.350	80.600	76.700	78.500	76.791	89,066
2024-12-19	76.750	81.000	73.800	80.750	78.992	111,575
2024-12-18	76.150	77.400	74.700	76.950	75.275	42,621
2024-12-17	79.450	79.800	76.300	76.500	74.834	54,698
2024-12-16	78.050	78.900	76.700	78.900	77.182	32,251
2024-12-13	79.500	79.750	77.600	78.300	76.595	39,839
2024-12-12	73.750	79.400	73.750	78.600	76.889	58,828
2024-12-11	78.300	78.850	74.700	75.200	73.563	53,522
2024-12-10	78.550	80.350	78.300	78.850	77.133	39,603
2024-12-09	78.650	80.100	78.250	79.000	77.280	51,480
2024-12-06	74.900	78.500	74.900	78.000	76.302	71,593
2024-12-05	74.400	75.450	72.000	74.800	73.171	111,533
2024-12-04	83.000	83.000	72.800	73.450	71.851	182,690
2024-12-03	80.000	86.400	79.850	81.650	79.872	159,431
2024-12-02	78.450	80.000	77.850	80.000	78.258	47,791
2024-11-29	77.750	79.000	77.500	78.100	76.400	27,481

← NewerPage 8 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.