Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.200 | 6.260 | 6.160 | 6.220 | 6.220 | 9,862 |
| 2024-05-24 | 6.380 | 6.380 | 6.260 | 6.340 | 6.340 | 2,105 |
| 2024-05-23 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,498 |
| 2024-05-22 | 6.380 | 6.500 | 6.240 | 6.380 | 6.380 | 19,752 |
| 2024-05-21 | 6.400 | 6.400 | 6.280 | 6.380 | 6.380 | 1,989 |
| 2024-05-20 | 6.440 | 6.440 | 6.300 | 6.380 | 6.380 | 14,647 |
| 2024-05-17 | 6.380 | 6.480 | 6.380 | 6.440 | 6.440 | 7,747 |
| 2024-05-16 | 6.240 | 6.680 | 6.200 | 6.360 | 6.360 | 20,788 |
| 2024-05-15 | 6.360 | 6.520 | 6.200 | 6.320 | 6.320 | 18,326 |
| 2024-05-14 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 9,303 |
| 2024-05-13 | 6.440 | 6.640 | 6.000 | 6.440 | 6.440 | 19,470 |
| 2024-05-10 | 6.620 | 6.620 | 6.420 | 6.500 | 6.500 | 12,509 |
| 2024-05-09 | 6.320 | 6.640 | 6.320 | 6.620 | 6.620 | 11,220 |
| 2024-05-08 | 6.260 | 6.500 | 6.180 | 6.360 | 6.360 | 12,989 |
| 2024-05-07 | 6.200 | 6.280 | 6.200 | 6.260 | 6.260 | 5,417 |
| 2024-05-06 | 6.200 | 6.260 | 6.180 | 6.260 | 6.260 | 9,188 |
| 2024-05-02 | 6.260 | 6.260 | 6.180 | 6.260 | 6.260 | 2,459 |
| 2024-04-30 | 6.360 | 6.420 | 6.100 | 6.240 | 6.240 | 15,724 |
| 2024-04-29 | 6.500 | 6.500 | 6.400 | 6.460 | 6.460 | 13,992 |
| 2024-04-26 | 6.760 | 6.780 | 6.240 | 6.500 | 6.500 | 12,070 |
| 2024-04-25 | 6.820 | 6.840 | 6.700 | 6.780 | 6.780 | 5,726 |
| 2024-04-24 | 6.760 | 6.840 | 6.660 | 6.840 | 6.840 | 8,962 |
| 2024-04-23 | 6.700 | 6.840 | 6.700 | 6.760 | 6.760 | 19,211 |
| 2024-04-22 | 6.720 | 6.760 | 6.600 | 6.740 | 6.740 | 5,335 |
| 2024-04-19 | 6.760 | 6.780 | 6.640 | 6.780 | 6.780 | 2,721 |
| 2024-04-18 | 6.880 | 6.880 | 6.640 | 6.700 | 6.700 | 18,384 |
| 2024-04-17 | 6.900 | 6.900 | 6.760 | 6.820 | 6.820 | 5,923 |
| 2024-04-16 | 6.980 | 7.040 | 6.840 | 6.920 | 6.920 | 5,137 |
| 2024-04-15 | 7.200 | 7.200 | 6.960 | 6.980 | 6.980 | 18,392 |
| 2024-04-12 | 7.240 | 7.400 | 7.020 | 7.200 | 7.200 | 13,809 |
| 2024-04-11 | 7.500 | 7.600 | 7.180 | 7.240 | 7.240 | 40,884 |
| 2024-04-10 | 7.960 | 7.960 | 7.640 | 7.780 | 7.780 | 12,445 |
| 2024-04-09 | 7.980 | 8.000 | 7.820 | 7.960 | 7.960 | 20,335 |
| 2024-04-08 | 8.800 | 8.800 | 8.620 | 8.700 | 7.850 | 56,800 |
| 2024-04-05 | 8.920 | 9.000 | 8.620 | 8.740 | 7.886 | 49,966 |
| 2024-04-04 | 9.020 | 9.040 | 8.700 | 8.960 | 8.085 | 31,084 |
| 2024-04-03 | 9.000 | 9.180 | 8.500 | 8.960 | 8.085 | 37,864 |
| 2024-04-02 | 8.480 | 8.980 | 8.460 | 8.960 | 8.085 | 45,310 |
| 2024-03-28 | 8.180 | 8.400 | 8.120 | 8.340 | 7.525 | 26,339 |
| 2024-03-27 | 8.200 | 8.200 | 8.020 | 8.120 | 7.327 | 11,761 |
| 2024-03-26 | 8.000 | 8.260 | 8.000 | 8.080 | 7.291 | 25,397 |
| 2024-03-25 | 7.980 | 8.000 | 7.900 | 7.980 | 7.200 | 7,646 |
| 2024-03-22 | 7.920 | 7.980 | 7.840 | 7.960 | 7.182 | 3,796 |
| 2024-03-21 | 7.980 | 7.980 | 7.780 | 7.880 | 7.110 | 11,754 |
| 2024-03-20 | 7.980 | 7.980 | 7.700 | 7.940 | 7.164 | 18,378 |
| 2024-03-19 | 7.900 | 8.060 | 7.880 | 7.960 | 7.182 | 7,476 |
| 2024-03-18 | 7.960 | 7.960 | 7.740 | 7.900 | 7.128 | 19,468 |
| 2024-03-15 | 7.860 | 8.140 | 7.800 | 7.960 | 7.182 | 16,213 |
| 2024-03-14 | 8.060 | 8.060 | 7.860 | 7.860 | 7.092 | 22,278 |
| 2024-03-13 | 8.000 | 8.060 | 7.800 | 7.900 | 7.128 | 11,079 |
| 2024-03-12 | 8.160 | 8.160 | 7.920 | 8.000 | 7.218 | 10,035 |
| 2024-03-11 | 7.960 | 8.100 | 7.900 | 8.040 | 7.255 | 18,840 |
| 2024-03-08 | 7.800 | 8.000 | 7.800 | 7.920 | 7.146 | 13,562 |
| 2024-03-07 | 7.700 | 7.800 | 7.580 | 7.800 | 7.038 | 7,576 |
| 2024-03-06 | 8.160 | 8.160 | 7.500 | 7.800 | 7.038 | 25,796 |
| 2024-03-05 | 7.180 | 8.000 | 6.800 | 8.000 | 7.218 | 28,100 |
| 2024-03-04 | 7.200 | 7.300 | 7.080 | 7.180 | 6.479 | 3,134 |
| 2024-03-01 | 7.440 | 7.460 | 7.220 | 7.300 | 6.587 | 4,645 |
| 2024-02-29 | 7.360 | 7.460 | 7.100 | 7.160 | 6.461 | 3,050 |
| 2024-02-28 | 7.420 | 7.500 | 7.220 | 7.360 | 6.641 | 2,658 |
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.