Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.965	0.978	0.953	0.964	0.964	3,353,637
2022-10-20	0.965	0.980	0.949	0.977	0.977	2,596,590
2022-10-19	1.003	1.006	0.970	0.970	0.970	4,528,468
2022-10-18	1.010	1.054	1.000	1.000	1.000	6,671,049
2022-10-17	0.984	1.002	0.983	0.995	0.995	2,392,004
2022-10-14	1.007	1.012	0.981	0.981	0.981	2,724,098
2022-10-13	0.970	0.990	0.948	0.988	0.988	3,457,703
2022-10-12	0.970	0.984	0.960	0.970	0.970	2,242,918
2022-10-11	0.984	0.997	0.936	0.971	0.971	7,621,252
2022-10-10	1.014	1.020	0.971	0.982	0.982	5,527,798
2022-10-07	1.035	1.041	1.015	1.028	1.028	4,142,321
2022-10-06	1.029	1.051	1.023	1.039	1.039	5,727,073
2022-10-05	1.108	1.108	1.014	1.022	1.022	10,206,320
2022-10-04	1.068	1.112	1.064	1.099	1.099	6,831,621
2022-10-03	1.060	1.068	1.034	1.053	1.053	4,155,543
2022-09-30	1.042	1.074	1.025	1.068	1.068	6,144,467
2022-09-29	1.090	1.092	1.046	1.057	1.057	4,386,120
2022-09-28	1.131	1.132	1.037	1.090	1.090	10,750,730
2022-09-27	1.090	1.100	1.056	1.067	1.067	6,065,929
2022-09-26	1.080	1.109	1.072	1.088	1.088	5,564,723
2022-09-23	1.120	1.125	1.078	1.098	1.098	7,007,293
2022-09-22	1.155	1.164	1.118	1.124	1.124	6,288,069
2022-09-21	1.168	1.178	1.148	1.173	1.173	4,141,254
2022-09-20	1.175	1.205	1.164	1.173	1.173	4,290,686
2022-09-19	1.233	1.240	1.168	1.170	1.170	9,392,908
2022-09-16	1.228	1.261	1.201	1.244	1.244	6,221,762
2022-09-15	1.268	1.268	1.223	1.233	1.233	6,458,278
2022-09-14	1.200	1.280	1.196	1.265	1.265	15,380,100
2022-09-13	1.230	1.236	1.182	1.207	1.207	8,467,931
2022-09-12	1.236	1.255	1.227	1.234	1.234	5,429,677
2022-09-09	1.220	1.241	1.215	1.235	1.235	8,378,453
2022-09-08	1.195	1.226	1.181	1.224	1.224	8,385,215
2022-09-07	1.157	1.194	1.142	1.183	1.183	7,998,779
2022-09-06	1.169	1.195	1.141	1.169	1.169	9,515,268
2022-09-05	1.236	1.240	1.164	1.175	1.175	19,476,850
2022-09-02	1.181	1.257	1.181	1.257	1.257	24,025,850
2022-09-01	1.193	1.218	1.165	1.174	1.174	13,439,550
2022-08-31	1.173	1.210	1.165	1.201	1.201	15,677,470
2022-08-30	1.155	1.188	1.140	1.174	1.174	11,101,890
2022-08-29	1.088	1.188	1.056	1.150	1.150	20,258,430
2022-08-26	1.268	1.276	1.127	1.131	1.131	26,237,750
2022-08-25	1.237	1.285	1.235	1.265	1.265	15,736,130
2022-08-24	1.185	1.229	1.179	1.226	1.226	14,131,470
2022-08-23	1.140	1.200	1.136	1.189	1.189	12,258,340
2022-08-22	1.147	1.164	1.107	1.154	1.154	11,017,460
2022-08-19	1.138	1.166	1.123	1.154	1.154	12,806,410
2022-08-18	1.111	1.146	1.095	1.146	1.146	10,539,900
2022-08-17	1.099	1.118	1.083	1.118	1.118	10,579,500
2022-08-16	1.076	1.099	1.058	1.097	1.097	10,369,450
2022-08-15	1.028	1.078	1.024	1.077	1.077	11,203,910
2022-08-12	1.045	1.057	0.991	1.019	1.019	11,002,890
2022-08-11	1.010	1.048	1.002	1.047	1.047	8,868,002
2022-08-10	0.989	1.008	0.963	1.007	1.007	8,876,594
2022-08-09	0.972	1.000	0.957	0.989	0.989	11,199,310
2022-08-08	0.905	0.987	0.905	0.971	0.971	16,838,881
2022-08-05	0.865	0.905	0.853	0.898	0.898	10,526,260
2022-08-04	0.819	0.900	0.811	0.865	0.865	16,015,480
2022-08-03	0.780	0.820	0.780	0.816	0.816	4,922,705
2022-08-02	0.800	0.800	0.769	0.776	0.776	3,538,143
2022-08-01	0.801	0.812	0.783	0.798	0.798	7,265,502

← NewerPage 18 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.