Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 4,682 |
| 2024-08-20 | 6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 2,868 |
| 2024-08-19 | 5.800 | 6.060 | 5.800 | 6.000 | 6.000 | 1,121 |
| 2024-08-16 | 5.960 | 5.960 | 5.800 | 5.900 | 5.900 | 4,729 |
| 2024-08-14 | 5.980 | 6.160 | 5.840 | 5.940 | 5.940 | 1,984 |
| 2024-08-13 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 533 |
| 2024-08-12 | 5.960 | 6.080 | 5.620 | 5.880 | 5.880 | 11,535 |
| 2024-08-09 | 6.080 | 6.080 | 6.000 | 6.080 | 6.080 | 1,658 |
| 2024-08-08 | 6.160 | 6.160 | 5.840 | 6.100 | 6.100 | 1,106 |
| 2024-08-07 | 6.160 | 6.280 | 6.020 | 6.080 | 6.080 | 5,165 |
| 2024-08-06 | 6.000 | 6.280 | 6.000 | 6.180 | 6.180 | 5,372 |
| 2024-08-05 | 6.240 | 6.240 | 5.780 | 6.000 | 6.000 | 11,561 |
| 2024-08-02 | 6.280 | 6.280 | 6.140 | 6.280 | 6.280 | 261 |
| 2024-08-01 | 6.360 | 6.460 | 6.100 | 6.340 | 6.340 | 5,101 |
| 2024-07-31 | 6.320 | 6.340 | 6.260 | 6.320 | 6.320 | 1,360 |
| 2024-07-30 | 6.500 | 6.500 | 6.240 | 6.340 | 6.340 | 982 |
| 2024-07-29 | 6.540 | 6.540 | 6.400 | 6.400 | 6.400 | 6,395 |
| 2024-07-26 | 6.120 | 6.520 | 6.000 | 6.480 | 6.480 | 6,107 |
| 2024-07-25 | 6.160 | 6.160 | 6.020 | 6.100 | 6.100 | 568 |
| 2024-07-24 | 6.000 | 6.220 | 6.000 | 6.200 | 6.200 | 2,270 |
| 2024-07-23 | 6.140 | 6.140 | 5.980 | 6.100 | 6.100 | 2,434 |
| 2024-07-22 | 6.140 | 6.180 | 6.020 | 6.140 | 6.140 | 3,301 |
| 2024-07-19 | 6.120 | 6.360 | 6.040 | 6.260 | 6.260 | 5,237 |
| 2024-07-18 | 6.180 | 6.460 | 6.120 | 6.460 | 6.460 | 5,722 |
| 2024-07-17 | 6.360 | 6.460 | 6.180 | 6.460 | 6.460 | 3,011 |
| 2024-07-16 | 6.560 | 6.560 | 6.360 | 6.500 | 6.500 | 1,439 |
| 2024-07-15 | 6.620 | 6.620 | 6.340 | 6.580 | 6.580 | 2,079 |
| 2024-07-12 | 6.560 | 6.640 | 6.500 | 6.580 | 6.580 | 20,534 |
| 2024-07-11 | 6.480 | 6.560 | 6.420 | 6.560 | 6.560 | 2,748 |
| 2024-07-10 | 6.460 | 6.540 | 6.280 | 6.500 | 6.500 | 6,030 |
| 2024-07-09 | 6.400 | 6.620 | 6.380 | 6.600 | 6.600 | 20,192 |
| 2024-07-08 | 6.200 | 6.420 | 6.100 | 6.320 | 6.320 | 5,943 |
| 2024-07-05 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 92 |
| 2024-07-04 | 6.200 | 6.220 | 6.080 | 6.220 | 6.220 | 1,524 |
| 2024-07-03 | 6.000 | 6.260 | 6.000 | 6.220 | 6.220 | 4,605 |
| 2024-07-02 | 6.020 | 6.040 | 5.960 | 6.000 | 6.000 | 1,675 |
| 2024-07-01 | 6.040 | 6.040 | 5.800 | 6.040 | 6.040 | 5,509 |
| 2024-06-28 | 6.100 | 6.100 | 6.000 | 6.040 | 6.040 | 1,023 |
| 2024-06-27 | 6.040 | 6.100 | 5.960 | 6.100 | 6.100 | 3,343 |
| 2024-06-26 | 6.020 | 6.040 | 5.900 | 6.020 | 6.020 | 4,710 |
| 2024-06-25 | 6.020 | 6.040 | 5.940 | 6.020 | 6.020 | 1,669 |
| 2024-06-24 | 6.060 | 6.060 | 5.940 | 6.020 | 6.020 | 3,265 |
| 2024-06-21 | 5.920 | 6.100 | 5.860 | 5.920 | 5.920 | 2,427 |
| 2024-06-20 | 5.920 | 5.920 | 5.820 | 5.900 | 5.900 | 4,056 |
| 2024-06-19 | 5.900 | 5.960 | 5.860 | 5.920 | 5.920 | 3,593 |
| 2024-06-18 | 6.000 | 6.000 | 5.800 | 5.960 | 5.960 | 4,260 |
| 2024-06-17 | 5.980 | 6.080 | 5.940 | 6.000 | 6.000 | 6,466 |
| 2024-06-14 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 930 |
| 2024-06-13 | 6.000 | 6.060 | 5.980 | 6.020 | 6.020 | 358 |
| 2024-06-12 | 6.060 | 6.060 | 5.980 | 6.040 | 6.040 | 487 |
| 2024-06-11 | 6.140 | 6.140 | 5.960 | 6.080 | 6.080 | 2,224 |
| 2024-06-10 | 6.120 | 6.160 | 6.020 | 6.160 | 6.160 | 1,330 |
| 2024-06-07 | 6.160 | 6.160 | 6.040 | 6.120 | 6.120 | 7,494 |
| 2024-06-06 | 6.060 | 6.180 | 6.060 | 6.160 | 6.160 | 1,090 |
| 2024-06-05 | 6.180 | 6.220 | 6.020 | 6.180 | 6.180 | 2,758 |
| 2024-06-04 | 6.100 | 6.120 | 6.080 | 6.120 | 6.120 | 654 |
| 2024-06-03 | 5.940 | 6.300 | 5.940 | 6.040 | 6.040 | 4,724 |
| 2024-05-31 | 5.940 | 5.960 | 5.840 | 5.920 | 5.920 | 6,843 |
| 2024-05-29 | 6.040 | 6.120 | 5.840 | 5.940 | 5.940 | 12,468 |
| 2024-05-28 | 6.220 | 6.220 | 6.000 | 6.080 | 6.080 | 7,768 |
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.