Pharming Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.245 | 1.320 | 1.243 | 1.312 | 1.312 | 24,971,500 |
| 2023-01-13 | 1.190 | 1.224 | 1.170 | 1.222 | 1.222 | 11,475,110 |
| 2023-01-12 | 1.160 | 1.234 | 1.159 | 1.180 | 1.180 | 16,589,990 |
| 2023-01-11 | 1.152 | 1.160 | 1.138 | 1.142 | 1.142 | 3,983,195 |
| 2023-01-10 | 1.136 | 1.171 | 1.128 | 1.153 | 1.153 | 7,024,240 |
| 2023-01-09 | 1.135 | 1.156 | 1.135 | 1.139 | 1.139 | 4,352,441 |
| 2023-01-06 | 1.137 | 1.147 | 1.123 | 1.128 | 1.128 | 3,407,977 |
| 2023-01-05 | 1.137 | 1.152 | 1.131 | 1.133 | 1.133 | 2,880,447 |
| 2023-01-04 | 1.170 | 1.170 | 1.135 | 1.138 | 1.138 | 5,605,103 |
| 2023-01-03 | 1.150 | 1.197 | 1.150 | 1.163 | 1.163 | 10,331,490 |
| 2023-01-02 | 1.095 | 1.148 | 1.093 | 1.147 | 1.147 | 6,844,243 |
| 2022-12-30 | 1.096 | 1.107 | 1.084 | 1.084 | 1.084 | 3,444,457 |
| 2022-12-29 | 1.083 | 1.100 | 1.078 | 1.100 | 1.100 | 3,208,260 |
| 2022-12-28 | 1.081 | 1.089 | 1.069 | 1.084 | 1.084 | 2,443,163 |
| 2022-12-27 | 1.115 | 1.128 | 1.076 | 1.077 | 1.077 | 4,354,296 |
| 2022-12-23 | 1.115 | 1.121 | 1.105 | 1.115 | 1.115 | 2,381,896 |
| 2022-12-22 | 1.110 | 1.137 | 1.108 | 1.113 | 1.113 | 5,687,665 |
| 2022-12-21 | 1.070 | 1.106 | 1.065 | 1.103 | 1.103 | 4,508,203 |
| 2022-12-20 | 1.059 | 1.068 | 1.038 | 1.064 | 1.064 | 5,767,152 |
| 2022-12-19 | 1.070 | 1.081 | 1.063 | 1.063 | 1.063 | 2,134,480 |
| 2022-12-16 | 1.086 | 1.092 | 1.057 | 1.073 | 1.073 | 3,535,302 |
| 2022-12-15 | 1.109 | 1.120 | 1.087 | 1.087 | 1.087 | 3,092,892 |
| 2022-12-14 | 1.110 | 1.114 | 1.086 | 1.097 | 1.097 | 3,498,874 |
| 2022-12-13 | 1.108 | 1.137 | 1.095 | 1.121 | 1.121 | 4,338,596 |
| 2022-12-12 | 1.114 | 1.114 | 1.089 | 1.104 | 1.104 | 4,248,014 |
| 2022-12-09 | 1.127 | 1.133 | 1.115 | 1.119 | 1.119 | 3,742,701 |
| 2022-12-08 | 1.140 | 1.149 | 1.123 | 1.125 | 1.125 | 4,238,788 |
| 2022-12-07 | 1.193 | 1.193 | 1.141 | 1.141 | 1.141 | 5,607,471 |
| 2022-12-06 | 1.190 | 1.190 | 1.162 | 1.173 | 1.173 | 5,855,310 |
| 2022-12-05 | 1.198 | 1.210 | 1.188 | 1.195 | 1.195 | 4,106,247 |
| 2022-12-02 | 1.225 | 1.227 | 1.178 | 1.201 | 1.201 | 9,984,851 |
| 2022-12-01 | 1.228 | 1.255 | 1.217 | 1.225 | 1.225 | 8,812,061 |
| 2022-11-30 | 1.210 | 1.225 | 1.198 | 1.224 | 1.224 | 8,092,950 |
| 2022-11-29 | 1.218 | 1.219 | 1.176 | 1.205 | 1.205 | 8,170,655 |
| 2022-11-28 | 1.165 | 1.226 | 1.148 | 1.218 | 1.218 | 14,532,210 |
| 2022-11-25 | 1.155 | 1.176 | 1.145 | 1.174 | 1.174 | 8,792,204 |
| 2022-11-24 | 1.147 | 1.155 | 1.121 | 1.153 | 1.153 | 5,942,520 |
| 2022-11-23 | 1.156 | 1.174 | 1.148 | 1.150 | 1.150 | 5,506,777 |
| 2022-11-22 | 1.170 | 1.171 | 1.138 | 1.141 | 1.141 | 5,247,090 |
| 2022-11-21 | 1.137 | 1.181 | 1.129 | 1.176 | 1.176 | 8,709,064 |
| 2022-11-18 | 1.126 | 1.138 | 1.112 | 1.138 | 1.138 | 4,698,217 |
| 2022-11-17 | 1.136 | 1.147 | 1.098 | 1.122 | 1.122 | 7,822,374 |
| 2022-11-16 | 1.130 | 1.153 | 1.122 | 1.140 | 1.140 | 6,541,496 |
| 2022-11-15 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 5,787,455 |
| 2022-11-14 | 1.107 | 1.128 | 1.095 | 1.120 | 1.120 | 4,993,779 |
| 2022-11-11 | 1.120 | 1.125 | 1.099 | 1.109 | 1.109 | 4,201,039 |
| 2022-11-10 | 1.107 | 1.117 | 1.076 | 1.116 | 1.116 | 6,903,990 |
| 2022-11-09 | 1.075 | 1.109 | 1.070 | 1.109 | 1.109 | 4,625,356 |
| 2022-11-08 | 1.112 | 1.131 | 1.078 | 1.083 | 1.083 | 6,469,922 |
| 2022-11-07 | 1.116 | 1.129 | 1.102 | 1.129 | 1.129 | 5,868,820 |
| 2022-11-04 | 1.165 | 1.165 | 1.096 | 1.113 | 1.113 | 8,797,120 |
| 2022-11-03 | 1.097 | 1.157 | 1.088 | 1.155 | 1.155 | 9,241,512 |
| 2022-11-02 | 1.140 | 1.153 | 1.097 | 1.109 | 1.109 | 8,493,412 |
| 2022-11-01 | 1.060 | 1.124 | 1.058 | 1.123 | 1.123 | 11,273,840 |
| 2022-10-31 | 0.996 | 1.064 | 0.990 | 1.048 | 1.048 | 12,994,590 |
| 2022-10-28 | 0.954 | 0.995 | 0.940 | 0.985 | 0.985 | 9,167,887 |
| 2022-10-27 | 1.000 | 1.030 | 0.945 | 0.945 | 0.945 | 8,851,327 |
| 2022-10-26 | 0.964 | 0.991 | 0.946 | 0.970 | 0.970 | 4,832,705 |
| 2022-10-25 | 0.962 | 0.979 | 0.942 | 0.964 | 0.964 | 3,484,646 |
| 2022-10-24 | 0.973 | 0.976 | 0.952 | 0.952 | 0.952 | 3,857,410 |
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.