Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.020 | 3.020 | 2.930 | 2.990 | 2.990 | 884 |
| 2026-10-16 | 2.950 | 3.020 | 2.940 | 3.020 | 3.020 | 1,612 |
| 2026-10-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 5 |
| 2026-10-14 | 2.970 | 3.030 | 2.920 | 3.030 | 3.030 | 754 |
| 2026-10-13 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 442 |
| 2026-10-12 | 3.060 | 3.070 | 2.980 | 3.070 | 3.070 | 560 |
| 2026-10-09 | 2.990 | 3.070 | 2.940 | 3.060 | 3.060 | 1,805 |
| 2026-10-08 | 3.000 | 3.060 | 2.960 | 3.050 | 3.050 | 1,162 |
| 2026-10-07 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 268 |
| 2026-10-06 | 2.970 | 3.100 | 2.940 | 3.070 | 3.070 | 3,384 |
| 2026-10-05 | 3.300 | 3.300 | 2.960 | 2.970 | 2.970 | 1,914 |
| 2026-10-02 | 3.050 | 3.060 | 2.990 | 3.060 | 3.060 | 3,182 |
| 2026-10-01 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 690 |
| 2026-09-30 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 1,502 |
| 2026-09-29 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 431 |
| 2026-09-28 | 3.050 | 3.090 | 3.020 | 3.080 | 3.080 | 690 |
| 2026-09-25 | 3.100 | 3.100 | 3.050 | 3.090 | 3.090 | 371 |
| 2026-09-24 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 212 |
| 2026-09-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-09-22 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,533 |
| 2026-09-21 | 3.110 | 3.110 | 3.050 | 3.110 | 3.110 | 1,533 |
| 2026-09-18 | 3.090 | 3.100 | 3.020 | 3.100 | 3.100 | 1,496 |
| 2026-09-17 | 3.090 | 3.090 | 3.010 | 3.080 | 3.080 | 3,146 |
| 2026-09-16 | 3.070 | 3.100 | 3.010 | 3.090 | 3.090 | 6,212 |
| 2026-09-15 | 3.130 | 3.130 | 3.110 | 3.110 | 3.110 | 237 |
| 2026-09-14 | 3.130 | 3.130 | 3.070 | 3.130 | 3.130 | 62 |
| 2026-09-11 | 3.110 | 3.200 | 3.050 | 3.080 | 3.080 | 12,016 |
| 2026-09-10 | 3.400 | 3.400 | 3.100 | 3.210 | 3.210 | 9,223 |
| 2026-09-09 | 3.280 | 3.400 | 3.180 | 3.350 | 3.350 | 2,084 |
| 2026-09-08 | 3.150 | 3.300 | 3.150 | 3.250 | 3.250 | 2,045 |
| 2026-09-07 | 3.120 | 3.240 | 3.120 | 3.220 | 3.220 | 2,648 |
| 2026-09-04 | 3.260 | 3.260 | 3.250 | 3.260 | 3.260 | 2,172 |
| 2026-09-03 | 3.300 | 3.300 | 3.090 | 3.260 | 3.260 | 2,289 |
| 2026-09-02 | 3.400 | 3.400 | 3.140 | 3.270 | 3.270 | 19,211 |
| 2026-09-01 | 3.080 | 3.480 | 3.040 | 3.350 | 3.350 | 17,084 |
| 2026-08-31 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 44 |
| 2026-08-28 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,169 |
| 2026-08-27 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 3,785 |
| 2026-08-26 | 3.110 | 3.160 | 3.050 | 3.140 | 3.140 | 12,560 |
| 2026-08-25 | 3.190 | 3.190 | 3.110 | 3.140 | 3.140 | 3,368 |
| 2026-08-24 | 3.210 | 3.210 | 3.080 | 3.200 | 3.200 | 3,772 |
| 2026-08-21 | 3.050 | 3.230 | 3.050 | 3.210 | 3.210 | 7,514 |
| 2026-08-20 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 1,997 |
| 2026-08-19 | 3.110 | 3.120 | 3.040 | 3.120 | 3.120 | 3,793 |
| 2026-08-18 | 3.240 | 3.240 | 3.020 | 3.110 | 3.110 | 7,712 |
| 2026-08-17 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 2,060 |
| 2026-08-14 | 3.230 | 3.250 | 3.070 | 3.200 | 3.200 | 1,389 |
| 2026-08-13 | 3.100 | 3.220 | 3.060 | 3.180 | 3.180 | 23,049 |
| 2026-08-12 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 1,850 |
| 2026-08-11 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 2,308 |
| 2026-08-10 | 3.060 | 3.070 | 3.020 | 3.070 | 3.070 | 929 |
| 2026-08-07 | 3.060 | 3.060 | 3.030 | 3.060 | 3.060 | 1,856 |
| 2026-08-06 | 3.120 | 3.120 | 3.030 | 3.100 | 3.100 | 1,313 |
| 2026-08-05 | 3.130 | 3.130 | 3.030 | 3.120 | 3.120 | 126 |
| 2026-08-04 | 3.050 | 3.150 | 3.030 | 3.120 | 3.120 | 9,802 |
| 2026-08-03 | 3.010 | 3.080 | 3.010 | 3.070 | 3.070 | 7 |
| 2026-07-31 | 3.080 | 3.080 | 3.010 | 3.080 | 3.080 | 591 |
| 2026-07-30 | 3.040 | 3.080 | 3.030 | 3.080 | 3.080 | 652 |
| 2026-07-29 | 3.050 | 3.090 | 3.050 | 3.090 | 3.090 | 1,211 |
| 2026-07-28 | 3.100 | 3.100 | 3.050 | 3.090 | 3.090 | 566 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-09 | 0.8500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.