Pharma Mar S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	77.400	79.000	76.750	77.550	75.862	31,055
2024-11-27	75.650	78.000	74.100	77.000	75.324	51,864
2024-11-26	75.800	75.800	74.300	75.500	73.856	28,959
2024-11-25	74.000	76.400	73.500	75.600	73.954	55,447
2024-11-22	73.300	74.150	72.300	73.500	71.900	28,250
2024-11-21	74.350	74.800	72.600	73.100	71.509	37,204
2024-11-20	76.100	76.750	73.250	74.550	72.927	42,848
2024-11-19	73.450	74.900	71.650	74.550	72.927	71,237
2024-11-18	74.800	75.100	72.300	73.450	71.851	61,074
2024-11-15	74.350	75.950	73.400	74.550	72.927	84,639
2024-11-14	78.450	79.350	74.100	75.750	74.101	110,384
2024-11-13	79.300	80.700	78.500	78.850	77.133	43,285
2024-11-12	80.400	81.450	78.550	79.850	78.112	90,582
2024-11-11	77.500	83.700	77.500	80.750	78.992	166,168
2024-11-08	76.200	77.400	76.050	77.250	75.568	56,980
2024-11-07	74.250	76.200	74.250	75.800	74.150	44,638
2024-11-06	75.850	76.400	74.050	74.300	72.682	51,973
2024-11-05	74.150	75.950	74.150	75.050	73.416	56,519
2024-11-04	73.900	75.350	73.400	74.200	72.585	60,728
2024-11-01	71.050	73.900	69.200	73.900	72.291	94,293
2024-10-31	74.950	75.000	69.000	70.550	69.014	169,108
2024-10-30	75.000	77.300	72.100	75.000	73.367	141,377
2024-10-29	74.900	75.350	74.200	75.100	73.465	66,722
2024-10-28	73.900	75.450	73.250	74.650	73.025	99,492
2024-10-25	72.100	74.500	72.100	74.350	72.731	88,365
2024-10-24	73.250	74.450	72.000	72.800	71.215	107,743
2024-10-23	71.300	73.700	70.700	72.650	71.068	120,314
2024-10-22	69.800	72.650	68.600	72.050	70.481	128,223
2024-10-21	68.900	70.850	67.100	69.800	68.280	125,443
2024-10-18	69.050	71.500	68.250	69.100	67.596	153,950
2024-10-17	68.200	69.300	66.250	68.750	67.253	163,546
2024-10-16	64.950	70.250	62.200	68.200	66.715	443,539
2024-10-15	50.000	66.950	49.680	66.000	64.563	428,364
2024-10-14	48.900	49.900	48.820	49.740	48.657	47,198
2024-10-11	47.500	49.460	47.500	48.840	47.777	45,957
2024-10-10	48.000	48.060	46.580	47.140	46.114	37,798
2024-10-09	48.500	50.450	47.820	48.000	46.955	108,909
2024-10-08	46.360	47.580	46.360	47.580	46.544	42,728
2024-10-07	47.020	47.100	45.720	46.600	45.585	47,140
2024-10-04	46.720	47.200	46.440	46.980	45.957	23,814
2024-10-03	46.860	47.180	46.080	46.980	45.957	43,174
2024-10-02	46.260	47.820	45.980	46.600	45.585	65,670
2024-10-01	49.920	49.920	47.120	47.300	46.270	62,171
2024-09-30	49.480	49.940	48.880	49.700	48.618	43,930
2024-09-27	48.460	49.360	48.020	49.100	48.031	42,373
2024-09-26	47.000	48.680	47.000	48.300	47.248	37,443
2024-09-25	46.280	47.540	46.280	47.040	46.016	28,149
2024-09-24	47.220	47.480	45.560	46.560	45.546	51,603
2024-09-23	48.080	48.600	47.020	47.060	46.035	54,801
2024-09-20	48.340	48.900	47.500	47.620	46.583	78,769
2024-09-19	46.200	47.940	45.620	47.520	46.485	114,571
2024-09-18	42.580	45.440	42.580	45.260	44.275	88,438
2024-09-17	41.920	42.980	41.820	42.840	41.907	46,892
2024-09-16	42.520	42.660	41.660	42.000	41.086	23,328
2024-09-13	42.120	42.700	42.000	42.480	41.555	20,881
2024-09-12	42.480	42.780	41.560	41.860	40.949	30,918
2024-09-11	42.300	42.400	41.620	42.180	41.262	33,428
2024-09-10	41.380	42.560	41.380	41.800	40.890	36,003
2024-09-09	41.020	41.600	40.840	41.460	40.557	27,584
2024-09-06	41.500	41.500	40.580	40.760	39.873	31,872

← NewerPage 9 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.