Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.763	0.769	0.755	0.760	0.760	1,950,542
2022-05-05	0.787	0.795	0.767	0.770	0.770	2,039,425
2022-05-04	0.778	0.785	0.772	0.777	0.777	1,438,846
2022-05-03	0.780	0.787	0.774	0.782	0.782	1,172,115
2022-05-02	0.786	0.786	0.758	0.770	0.770	2,985,376
2022-04-29	0.780	0.802	0.774	0.787	0.787	2,541,489
2022-04-28	0.781	0.792	0.765	0.768	0.768	2,142,780
2022-04-27	0.795	0.795	0.779	0.782	0.782	1,645,948
2022-04-26	0.833	0.840	0.796	0.796	0.796	2,611,497
2022-04-25	0.799	0.808	0.792	0.803	0.803	2,662,183
2022-04-22	0.835	0.837	0.810	0.813	0.813	2,320,387
2022-04-21	0.851	0.854	0.835	0.836	0.836	2,705,124
2022-04-20	0.870	0.871	0.850	0.851	0.851	1,797,937
2022-04-19	0.869	0.870	0.848	0.867	0.867	2,383,429
2022-04-14	0.853	0.874	0.850	0.868	0.868	2,518,245
2022-04-13	0.847	0.855	0.834	0.855	0.855	2,102,158
2022-04-12	0.833	0.847	0.826	0.844	0.844	2,015,540
2022-04-11	0.851	0.865	0.836	0.840	0.840	3,546,489
2022-04-08	0.869	0.875	0.850	0.863	0.863	4,155,346
2022-04-07	0.820	0.866	0.807	0.857	0.857	6,570,538
2022-04-06	0.851	0.860	0.825	0.828	0.828	5,517,109
2022-04-05	0.829	0.860	0.825	0.858	0.858	5,303,190
2022-04-04	0.835	0.840	0.818	0.828	0.828	3,851,869
2022-04-01	0.850	0.850	0.812	0.834	0.834	6,666,815
2022-03-31	0.825	0.831	0.797	0.798	0.798	3,754,870
2022-03-30	0.789	0.810	0.780	0.810	0.810	4,383,897
2022-03-29	0.775	0.784	0.768	0.783	0.783	4,255,008
2022-03-28	0.758	0.795	0.758	0.771	0.771	9,271,648
2022-03-25	0.740	0.747	0.737	0.743	0.743	3,311,409
2022-03-24	0.740	0.753	0.737	0.740	0.740	3,350,055
2022-03-23	0.731	0.750	0.730	0.745	0.745	6,943,349
2022-03-22	0.738	0.738	0.721	0.729	0.729	4,237,876
2022-03-21	0.739	0.754	0.731	0.732	0.732	5,060,037
2022-03-18	0.740	0.742	0.716	0.734	0.734	4,518,514
2022-03-17	0.720	0.755	0.700	0.729	0.729	16,770,609
2022-03-16	0.780	0.801	0.780	0.792	0.792	6,678,834
2022-03-15	0.771	0.777	0.760	0.771	0.771	2,731,928
2022-03-14	0.781	0.781	0.764	0.771	0.771	3,825,703
2022-03-11	0.759	0.788	0.755	0.766	0.766	3,874,090
2022-03-10	0.760	0.778	0.751	0.754	0.754	3,497,602
2022-03-09	0.755	0.762	0.741	0.758	0.758	5,034,712
2022-03-08	0.710	0.746	0.700	0.733	0.733	4,904,175
2022-03-07	0.720	0.737	0.685	0.719	0.719	6,261,168
2022-03-04	0.744	0.751	0.730	0.738	0.738	5,350,064
2022-03-03	0.783	0.788	0.751	0.751	0.751	3,068,260
2022-03-02	0.770	0.794	0.764	0.780	0.780	2,844,045
2022-03-01	0.796	0.796	0.773	0.775	0.775	3,198,617
2022-02-28	0.753	0.803	0.748	0.798	0.798	5,449,719
2022-02-25	0.775	0.783	0.760	0.777	0.777	3,668,819
2022-02-24	0.740	0.769	0.726	0.765	0.765	8,212,957
2022-02-23	0.780	0.800	0.775	0.775	0.775	2,878,066
2022-02-22	0.753	0.787	0.741	0.781	0.781	6,077,534
2022-02-21	0.798	0.811	0.777	0.789	0.789	4,742,197
2022-02-18	0.811	0.820	0.801	0.802	0.802	3,692,094
2022-02-17	0.850	0.850	0.813	0.814	0.814	4,918,243
2022-02-16	0.862	0.866	0.845	0.852	0.852	3,225,102
2022-02-15	0.842	0.859	0.838	0.855	0.855	3,352,730
2022-02-14	0.845	0.854	0.837	0.851	0.851	4,787,632
2022-02-11	0.876	0.881	0.866	0.872	0.872	3,294,020
2022-02-10	0.880	0.895	0.872	0.890	0.890	3,714,981

← NewerPage 20 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.