Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.771	0.786	0.761	0.762	0.762	2,724,711
2022-07-28	0.780	0.784	0.768	0.775	0.775	1,526,312
2022-07-27	0.771	0.788	0.771	0.777	0.777	1,340,897
2022-07-26	0.780	0.780	0.769	0.778	0.778	1,247,347
2022-07-25	0.782	0.792	0.760	0.782	0.782	2,141,376
2022-07-22	0.800	0.816	0.790	0.791	0.791	2,542,788
2022-07-21	0.800	0.813	0.796	0.809	0.809	3,262,999
2022-07-20	0.779	0.800	0.775	0.798	0.798	3,236,446
2022-07-19	0.755	0.774	0.755	0.774	0.774	1,953,661
2022-07-18	0.756	0.769	0.756	0.762	0.762	1,642,129
2022-07-15	0.749	0.754	0.738	0.750	0.750	1,394,808
2022-07-14	0.750	0.753	0.731	0.735	0.735	1,555,771
2022-07-13	0.756	0.757	0.736	0.755	0.755	1,553,001
2022-07-12	0.760	0.765	0.751	0.759	0.759	1,331,580
2022-07-11	0.757	0.779	0.757	0.769	0.769	2,214,381
2022-07-08	0.760	0.770	0.754	0.763	0.763	1,930,236
2022-07-07	0.753	0.762	0.751	0.759	0.759	1,030,885
2022-07-06	0.760	0.767	0.752	0.760	0.760	919,384
2022-07-05	0.770	0.775	0.740	0.757	0.757	1,749,014
2022-07-04	0.770	0.778	0.759	0.769	0.769	1,271,232
2022-07-01	0.760	0.770	0.746	0.770	0.770	1,960,487
2022-06-30	0.742	0.752	0.735	0.752	0.752	1,588,099
2022-06-29	0.760	0.763	0.743	0.749	0.749	1,708,355
2022-06-28	0.763	0.770	0.759	0.770	0.770	2,448,562
2022-06-27	0.749	0.765	0.745	0.763	0.763	2,511,788
2022-06-24	0.728	0.754	0.728	0.745	0.745	2,734,765
2022-06-23	0.725	0.725	0.711	0.723	0.723	1,369,656
2022-06-22	0.723	0.727	0.705	0.725	0.725	1,656,448
2022-06-21	0.716	0.728	0.716	0.723	0.723	1,519,500
2022-06-20	0.699	0.712	0.691	0.712	0.712	1,589,660
2022-06-17	0.660	0.696	0.660	0.690	0.690	2,548,412
2022-06-16	0.697	0.697	0.665	0.666	0.666	3,541,930
2022-06-15	0.702	0.704	0.691	0.700	0.700	2,153,192
2022-06-14	0.725	0.725	0.698	0.698	0.698	2,862,797
2022-06-13	0.733	0.733	0.709	0.712	0.712	2,253,387
2022-06-10	0.764	0.765	0.742	0.749	0.749	1,650,430
2022-06-09	0.773	0.779	0.762	0.767	0.767	2,658,834
2022-06-08	0.765	0.775	0.764	0.774	0.774	2,230,397
2022-06-07	0.750	0.762	0.743	0.760	0.760	2,159,359
2022-06-06	0.755	0.763	0.752	0.754	0.754	1,029,592
2022-06-03	0.765	0.765	0.750	0.754	0.754	1,235,554
2022-06-02	0.760	0.765	0.750	0.757	0.757	1,366,383
2022-06-01	0.770	0.774	0.752	0.758	0.758	2,223,215
2022-05-31	0.773	0.784	0.767	0.769	0.769	2,011,832
2022-05-30	0.787	0.796	0.779	0.785	0.785	2,867,487
2022-05-27	0.774	0.783	0.767	0.782	0.782	2,962,819
2022-05-26	0.767	0.775	0.761	0.774	0.774	1,759,403
2022-05-25	0.777	0.777	0.759	0.761	0.761	2,205,920
2022-05-24	0.782	0.782	0.763	0.772	0.772	2,001,183
2022-05-23	0.770	0.785	0.768	0.777	0.777	1,963,884
2022-05-20	0.760	0.770	0.756	0.770	0.770	2,144,396
2022-05-19	0.739	0.758	0.735	0.750	0.750	3,223,142
2022-05-18	0.744	0.762	0.741	0.745	0.745	3,074,943
2022-05-17	0.741	0.768	0.738	0.741	0.741	3,360,396
2022-05-16	0.724	0.748	0.719	0.745	0.745	2,927,152
2022-05-13	0.720	0.742	0.716	0.725	0.725	2,302,861
2022-05-12	0.700	0.715	0.671	0.706	0.706	3,245,867
2022-05-11	0.720	0.735	0.712	0.720	0.720	2,610,718
2022-05-10	0.728	0.732	0.711	0.718	0.718	2,255,743
2022-05-09	0.755	0.756	0.712	0.713	0.713	3,553,115

← NewerPage 19 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.