Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.041	1.061	1.027	1.056	1.056	8,520,799
2023-12-20	1.045	1.050	1.038	1.050	1.050	3,273,466
2023-12-19	1.050	1.060	1.034	1.044	1.044	4,795,255
2023-12-18	1.064	1.064	1.042	1.042	1.042	4,367,784
2023-12-15	1.079	1.081	1.066	1.067	1.067	2,860,635
2023-12-14	1.060	1.085	1.054	1.074	1.074	8,380,894
2023-12-13	1.053	1.060	1.042	1.051	1.051	3,656,500
2023-12-12	1.060	1.060	1.045	1.048	1.048	4,008,812
2023-12-11	1.065	1.067	1.057	1.058	1.058	2,977,735
2023-12-08	1.074	1.085	1.065	1.066	1.066	3,562,652
2023-12-07	1.079	1.082	1.063	1.071	1.071	2,481,684
2023-12-06	1.080	1.088	1.069	1.081	1.081	3,041,037
2023-12-05	1.068	1.080	1.067	1.080	1.080	1,961,026
2023-12-04	1.080	1.103	1.065	1.070	1.070	3,954,725
2023-12-01	1.064	1.080	1.051	1.080	1.080	3,282,669
2023-11-30	1.053	1.068	1.043	1.058	1.058	4,805,798
2023-11-29	1.058	1.064	1.050	1.050	1.050	1,830,806
2023-11-28	1.054	1.058	1.045	1.058	1.058	3,162,784
2023-11-27	1.068	1.072	1.051	1.054	1.054	1,957,213
2023-11-24	1.059	1.074	1.055	1.067	1.067	2,187,306
2023-11-23	1.060	1.063	1.051	1.059	1.059	1,810,216
2023-11-22	1.055	1.066	1.054	1.059	1.059	1,547,511
2023-11-21	1.094	1.097	1.058	1.058	1.058	3,364,650
2023-11-20	1.068	1.089	1.064	1.078	1.078	3,162,784
2023-11-17	1.070	1.076	1.063	1.070	1.070	3,298,710
2023-11-16	1.061	1.077	1.054	1.064	1.064	2,678,744
2023-11-15	1.086	1.089	1.054	1.066	1.066	6,151,960
2023-11-14	1.050	1.085	1.038	1.082	1.082	6,038,427
2023-11-13	1.063	1.070	1.045	1.050	1.050	7,542,546
2023-11-10	1.099	1.099	1.058	1.061	1.061	7,803,657
2023-11-09	1.099	1.116	1.078	1.102	1.102	5,491,964
2023-11-08	1.114	1.122	1.089	1.092	1.092	3,536,445
2023-11-07	1.147	1.147	1.110	1.112	1.112	5,830,083
2023-11-06	1.156	1.158	1.141	1.148	1.148	3,277,974
2023-11-03	1.126	1.154	1.125	1.150	1.150	5,996,746
2023-11-02	1.123	1.151	1.123	1.125	1.125	6,187,629
2023-11-01	1.118	1.131	1.112	1.123	1.123	4,308,751
2023-10-31	1.100	1.122	1.099	1.116	1.116	3,299,261
2023-10-30	1.103	1.113	1.072	1.103	1.103	4,508,911
2023-10-27	1.098	1.131	1.081	1.103	1.103	9,997,905
2023-10-26	1.050	1.096	1.015	1.095	1.095	14,253,710
2023-10-25	1.030	1.032	0.990	0.996	0.996	5,147,836
2023-10-24	1.032	1.035	1.015	1.028	1.028	3,698,279
2023-10-23	1.028	1.037	1.007	1.032	1.032	3,968,143
2023-10-20	1.010	1.031	0.999	1.014	1.014	4,838,492
2023-10-19	1.054	1.055	1.014	1.020	1.020	5,703,388
2023-10-18	1.072	1.078	1.052	1.058	1.058	3,441,518
2023-10-17	1.066	1.083	1.064	1.074	1.074	2,958,449
2023-10-16	1.091	1.096	1.056	1.066	1.066	5,323,252
2023-10-13	1.100	1.103	1.084	1.091	1.091	5,026,720
2023-10-12	1.118	1.121	1.101	1.104	1.104	2,307,837
2023-10-11	1.123	1.134	1.108	1.111	1.111	2,466,202
2023-10-10	1.104	1.124	1.095	1.122	1.122	3,069,350
2023-10-09	1.120	1.125	1.089	1.095	1.095	4,738,163
2023-10-06	1.111	1.128	1.107	1.124	1.124	3,423,010
2023-10-05	1.129	1.134	1.100	1.106	1.106	3,730,866
2023-10-04	1.117	1.135	1.092	1.122	1.122	6,373,194
2023-10-03	1.180	1.183	1.125	1.125	1.125	8,629,976
2023-10-02	1.213	1.219	1.184	1.193	1.193	5,434,240
2023-09-29	1.193	1.227	1.193	1.215	1.215	4,591,300

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.