Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.580 | 7.580 | 7.200 | 7.500 | 6.767 | 4,486 |
| 2024-02-26 | 7.380 | 7.500 | 7.380 | 7.500 | 6.767 | 1,121 |
| 2024-02-23 | 7.420 | 7.420 | 7.220 | 7.380 | 6.659 | 9,816 |
| 2024-02-22 | 7.820 | 7.820 | 7.400 | 7.500 | 6.767 | 8,167 |
| 2024-02-21 | 7.900 | 7.900 | 7.540 | 7.740 | 6.984 | 4,610 |
| 2024-02-20 | 8.280 | 8.300 | 7.800 | 7.840 | 7.074 | 15,670 |
| 2024-02-19 | 7.500 | 8.100 | 7.460 | 8.100 | 7.309 | 20,259 |
| 2024-02-16 | 7.900 | 7.900 | 7.440 | 7.460 | 6.731 | 32,351 |
| 2024-02-15 | 6.760 | 8.180 | 6.720 | 7.800 | 7.038 | 98,881 |
| 2024-02-14 | 6.640 | 6.880 | 6.640 | 6.760 | 6.100 | 375 |
| 2024-02-13 | 6.740 | 6.940 | 6.440 | 6.660 | 6.009 | 11,975 |
| 2024-02-12 | 6.700 | 6.980 | 6.680 | 6.880 | 6.208 | 1,174 |
| 2024-02-09 | 6.860 | 6.900 | 6.660 | 6.900 | 6.226 | 509 |
| 2024-02-08 | 6.840 | 7.000 | 6.620 | 6.880 | 6.208 | 2,298 |
| 2024-02-07 | 6.720 | 6.940 | 6.600 | 6.840 | 6.172 | 2,060 |
| 2024-02-06 | 6.940 | 7.040 | 6.720 | 6.720 | 6.063 | 1,578 |
| 2024-02-05 | 6.760 | 7.080 | 6.600 | 6.980 | 6.298 | 1,204 |
| 2024-02-02 | 7.060 | 7.060 | 6.800 | 6.960 | 6.280 | 2,978 |
| 2024-02-01 | 6.640 | 7.080 | 6.540 | 6.980 | 6.298 | 6,440 |
| 2024-01-31 | 6.680 | 6.740 | 6.380 | 6.640 | 5.991 | 2,499 |
| 2024-01-30 | 6.960 | 6.980 | 6.680 | 6.760 | 6.100 | 4,951 |
| 2024-01-29 | 6.900 | 7.060 | 6.760 | 6.960 | 6.280 | 3,578 |
| 2024-01-26 | 7.280 | 7.300 | 6.900 | 7.220 | 6.515 | 6,827 |
| 2024-01-25 | 6.760 | 7.300 | 6.740 | 7.280 | 6.569 | 12,489 |
| 2024-01-24 | 7.220 | 7.300 | 6.740 | 6.960 | 6.280 | 9,804 |
| 2024-01-23 | 7.300 | 7.540 | 7.040 | 7.280 | 6.569 | 9,237 |
| 2024-01-22 | 7.320 | 7.680 | 7.260 | 7.280 | 6.569 | 12,898 |
| 2024-01-19 | 7.380 | 7.680 | 7.280 | 7.360 | 6.641 | 13,355 |
| 2024-01-18 | 7.400 | 7.680 | 7.320 | 7.580 | 6.839 | 7,753 |
| 2024-01-17 | 7.880 | 7.960 | 7.500 | 7.540 | 6.803 | 13,988 |
| 2024-01-16 | 7.700 | 7.960 | 7.680 | 7.840 | 7.074 | 5,959 |
| 2024-01-15 | 7.840 | 7.960 | 7.520 | 7.700 | 6.948 | 18,885 |
| 2024-01-12 | 8.080 | 8.460 | 7.660 | 7.700 | 6.948 | 29,230 |
| 2024-01-11 | 8.320 | 9.080 | 7.800 | 8.000 | 7.218 | 61,361 |
| 2024-01-10 | 7.500 | 8.300 | 7.500 | 8.280 | 7.471 | 91,847 |
| 2024-01-09 | 7.340 | 7.500 | 7.320 | 7.480 | 6.749 | 12,748 |
| 2024-01-08 | 6.660 | 7.360 | 6.660 | 7.240 | 6.533 | 30,599 |
| 2024-01-05 | 6.760 | 6.780 | 6.580 | 6.680 | 6.027 | 710 |
| 2024-01-04 | 6.600 | 6.800 | 6.420 | 6.800 | 6.136 | 9,751 |
| 2024-01-03 | 7.120 | 7.120 | 6.420 | 6.760 | 6.100 | 81,812 |
| 2024-01-02 | 7.460 | 7.480 | 6.280 | 7.120 | 6.424 | 85,558 |
| 2023-12-29 | 6.340 | 7.500 | 6.040 | 7.100 | 6.406 | 57,839 |
| 2023-12-28 | 5.800 | 6.400 | 5.800 | 6.360 | 5.739 | 18,225 |
| 2023-12-27 | 5.760 | 5.900 | 5.740 | 5.760 | 5.197 | 28,551 |
| 2023-12-22 | 5.860 | 5.960 | 5.840 | 5.900 | 5.324 | 2,574 |
| 2023-12-21 | 5.840 | 5.900 | 5.680 | 5.880 | 5.306 | 2,590 |
| 2023-12-20 | 6.020 | 6.160 | 5.660 | 5.860 | 5.288 | 4,667 |
| 2023-12-19 | 6.380 | 6.380 | 5.980 | 6.140 | 5.540 | 2,774 |
| 2023-12-18 | 6.120 | 6.480 | 5.860 | 6.200 | 5.594 | 9,333 |
| 2023-12-15 | 6.000 | 6.100 | 5.900 | 6.100 | 5.504 | 1,113 |
| 2023-12-14 | 5.940 | 6.160 | 5.940 | 6.160 | 5.558 | 848 |
| 2023-12-13 | 6.180 | 6.180 | 5.920 | 6.160 | 5.558 | 2,110 |
| 2023-12-12 | 6.360 | 6.380 | 6.020 | 6.200 | 5.594 | 775 |
| 2023-12-11 | 5.940 | 6.380 | 5.940 | 6.300 | 5.685 | 5,111 |
| 2023-12-08 | 5.800 | 5.900 | 5.800 | 5.900 | 5.324 | 1,302 |
| 2023-12-07 | 5.800 | 5.900 | 5.720 | 5.900 | 5.324 | 1,199 |
| 2023-12-06 | 5.840 | 5.940 | 5.680 | 5.920 | 5.342 | 3,236 |
| 2023-12-05 | 5.760 | 5.920 | 5.600 | 5.860 | 5.288 | 1,700 |
| 2023-12-04 | 5.940 | 5.940 | 5.720 | 5.920 | 5.342 | 1,325 |
| 2023-12-01 | 5.740 | 5.940 | 5.700 | 5.940 | 5.360 | 3,931 |
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.