Pharming Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.880	0.895	0.872	0.890	0.890	3,714,981
2022-02-09	0.880	0.885	0.872	0.881	0.881	3,910,730
2022-02-08	0.886	0.887	0.869	0.876	0.876	3,031,490
2022-02-07	0.851	0.889	0.851	0.881	0.881	6,375,587
2022-02-04	0.840	0.850	0.827	0.850	0.850	4,169,301
2022-02-03	0.880	0.880	0.835	0.840	0.840	8,679,319
2022-02-02	0.853	0.912	0.853	0.875	0.875	29,385,010
2022-02-01	0.820	0.837	0.812	0.818	0.818	3,638,480
2022-01-31	0.790	0.814	0.789	0.813	0.813	5,563,084
2022-01-28	0.780	0.784	0.765	0.784	0.784	2,797,651
2022-01-27	0.768	0.792	0.765	0.782	0.782	3,598,024
2022-01-26	0.759	0.786	0.759	0.785	0.785	3,193,810
2022-01-25	0.762	0.769	0.752	0.757	0.757	3,459,870
2022-01-24	0.789	0.789	0.756	0.757	0.757	4,663,705
2022-01-21	0.786	0.798	0.781	0.795	0.795	2,532,383
2022-01-20	0.785	0.808	0.773	0.806	0.806	3,480,891
2022-01-19	0.813	0.813	0.783	0.785	0.785	7,553,407
2022-01-18	0.831	0.831	0.814	0.819	0.819	2,705,647
2022-01-17	0.836	0.837	0.824	0.831	0.831	2,435,458
2022-01-14	0.803	0.840	0.801	0.832	0.832	5,192,421
2022-01-13	0.820	0.844	0.806	0.809	0.809	4,771,831
2022-01-12	0.795	0.827	0.781	0.820	0.820	8,489,773
2022-01-11	0.780	0.794	0.778	0.788	0.788	2,681,745
2022-01-10	0.795	0.797	0.773	0.777	0.777	4,114,879
2022-01-07	0.840	0.840	0.792	0.796	0.796	8,789,228
2022-01-06	0.790	0.873	0.785	0.834	0.834	18,588,801
2022-01-05	0.772	0.785	0.764	0.782	0.782	3,135,943
2022-01-04	0.788	0.790	0.771	0.773	0.773	4,278,878
2022-01-03	0.780	0.796	0.776	0.785	0.785	3,150,589
2021-12-31	0.770	0.780	0.770	0.775	0.775	1,135,965
2021-12-30	0.760	0.774	0.759	0.772	0.772	2,262,137
2021-12-29	0.773	0.777	0.760	0.766	0.766	2,649,223
2021-12-28	0.790	0.794	0.775	0.776	0.776	2,178,094
2021-12-27	0.775	0.796	0.768	0.786	0.786	2,888,425
2021-12-24	0.760	0.775	0.758	0.764	0.764	1,972,353
2021-12-23	0.825	0.826	0.768	0.769	0.769	8,454,075
2021-12-22	0.760	0.828	0.760	0.807	0.807	12,075,730
2021-12-21	0.740	0.755	0.726	0.754	0.754	3,906,394
2021-12-20	0.728	0.744	0.726	0.736	0.736	2,336,114
2021-12-17	0.726	0.746	0.722	0.744	0.744	2,916,733
2021-12-16	0.730	0.747	0.728	0.733	0.733	3,334,040
2021-12-15	0.733	0.733	0.713	0.717	0.717	1,689,401
2021-12-14	0.735	0.744	0.726	0.729	0.729	1,871,651
2021-12-13	0.735	0.745	0.731	0.739	0.739	2,077,395
2021-12-10	0.725	0.735	0.721	0.728	0.728	1,795,325
2021-12-09	0.740	0.756	0.734	0.735	0.735	3,320,126
2021-12-08	0.745	0.746	0.727	0.738	0.738	3,876,758
2021-12-07	0.710	0.741	0.710	0.741	0.741	4,684,790
2021-12-06	0.680	0.699	0.666	0.699	0.699	3,967,260
2021-12-03	0.690	0.694	0.672	0.678	0.678	3,867,522
2021-12-02	0.705	0.706	0.658	0.689	0.689	6,613,652
2021-12-01	0.717	0.718	0.701	0.711	0.711	2,542,194
2021-11-30	0.708	0.713	0.700	0.704	0.704	3,440,812
2021-11-29	0.740	0.744	0.714	0.715	0.715	3,446,691
2021-11-26	0.740	0.750	0.730	0.736	0.736	5,389,820
2021-11-25	0.764	0.764	0.751	0.758	0.758	1,406,268
2021-11-24	0.754	0.761	0.745	0.760	0.760	2,689,507
2021-11-23	0.759	0.763	0.735	0.754	0.754	3,068,478
2021-11-22	0.770	0.770	0.757	0.760	0.760	1,815,340
2021-11-19	0.780	0.780	0.766	0.767	0.767	2,547,067

← NewerPage 21 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.