Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5.900 | 6.120 | 5.840 | 6.080 | 5.486 | 1,219 |
| 2023-11-29 | 6.120 | 6.400 | 5.880 | 6.140 | 5.540 | 10,550 |
| 2023-11-28 | 6.240 | 6.800 | 6.020 | 6.120 | 5.522 | 58,490 |
| 2023-11-27 | 5.600 | 5.800 | 5.600 | 5.800 | 5.233 | 228 |
| 2023-11-24 | 5.600 | 5.800 | 5.600 | 5.800 | 5.233 | 102 |
| 2023-11-22 | 5.820 | 5.820 | 5.600 | 5.800 | 5.233 | 424 |
| 2023-11-21 | 5.600 | 5.820 | 5.600 | 5.820 | 5.251 | 392 |
| 2023-11-20 | 5.880 | 5.880 | 5.600 | 5.840 | 5.269 | 448 |
| 2023-11-16 | 5.740 | 5.880 | 5.560 | 5.880 | 5.306 | 1,081 |
| 2023-11-15 | 5.780 | 5.880 | 5.780 | 5.880 | 5.306 | 335 |
| 2023-11-14 | 5.720 | 5.880 | 5.560 | 5.780 | 5.215 | 1,229 |
| 2023-11-10 | 5.940 | 5.960 | 5.940 | 5.960 | 5.378 | 9 |
| 2023-11-09 | 5.840 | 5.960 | 5.680 | 5.960 | 5.378 | 951 |
| 2023-11-08 | 6.040 | 6.040 | 6.040 | 6.040 | 5.450 | 135 |
| 2023-11-06 | 6.160 | 6.160 | 6.040 | 6.040 | 5.450 | 24 |
| 2023-11-03 | 5.920 | 6.160 | 5.820 | 6.140 | 5.540 | 151 |
| 2023-11-02 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 9 |
| 2023-10-31 | 5.920 | 6.380 | 5.920 | 6.380 | 5.757 | 755 |
| 2023-10-30 | 6.000 | 6.400 | 6.000 | 6.400 | 5.775 | 3,113 |
| 2023-10-27 | 5.860 | 6.160 | 5.840 | 6.160 | 5.558 | 307 |
| 2023-10-26 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 85 |
| 2023-10-25 | 6.140 | 6.160 | 6.140 | 6.160 | 5.558 | 10,093 |
| 2023-10-24 | 6.100 | 6.140 | 6.100 | 6.140 | 5.540 | 117 |
| 2023-10-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 50 |
| 2023-10-20 | 6.180 | 6.180 | 6.180 | 6.180 | 5.576 | 5 |
| 2023-10-19 | 5.860 | 6.100 | 5.860 | 6.100 | 5.504 | 947 |
| 2023-10-18 | 6.140 | 6.140 | 6.060 | 6.100 | 5.504 | 147 |
| 2023-10-17 | 6.020 | 6.160 | 6.020 | 6.160 | 5.558 | 339 |
| 2023-10-16 | 6.040 | 6.040 | 5.780 | 6.040 | 5.450 | 104 |
| 2023-10-13 | 5.940 | 6.180 | 5.800 | 6.100 | 5.504 | 16,744 |
| 2023-10-12 | 5.940 | 5.940 | 5.740 | 5.940 | 5.360 | 1,481 |
| 2023-10-11 | 5.800 | 5.940 | 5.540 | 5.920 | 5.342 | 3,402 |
| 2023-10-10 | 5.780 | 5.880 | 5.500 | 5.800 | 5.233 | 1,416 |
| 2023-10-09 | 5.880 | 5.880 | 5.300 | 5.780 | 5.215 | 4,419 |
| 2023-10-06 | 5.900 | 5.900 | 5.620 | 5.880 | 5.306 | 699 |
| 2023-10-05 | 5.880 | 5.940 | 5.700 | 5.920 | 5.342 | 661 |
| 2023-10-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.306 | 50 |
| 2023-10-03 | 5.700 | 5.900 | 5.700 | 5.880 | 5.306 | 631 |
| 2023-10-02 | 5.980 | 5.980 | 5.740 | 5.940 | 5.360 | 392 |
| 2023-09-29 | 5.720 | 5.980 | 5.700 | 5.980 | 5.396 | 908 |
| 2023-09-27 | 5.920 | 5.940 | 5.640 | 5.900 | 5.324 | 1,491 |
| 2023-09-26 | 5.980 | 5.980 | 5.660 | 5.960 | 5.378 | 1,085 |
| 2023-09-25 | 5.800 | 5.980 | 5.800 | 5.980 | 5.396 | 177 |
| 2023-09-22 | 5.660 | 5.880 | 5.660 | 5.880 | 5.306 | 15 |
| 2023-09-21 | 6.000 | 6.180 | 5.640 | 5.960 | 5.378 | 2,197 |
| 2023-09-20 | 5.960 | 5.960 | 5.760 | 5.920 | 5.342 | 164 |
| 2023-09-19 | 6.200 | 6.200 | 6.000 | 6.000 | 5.414 | 92 |
| 2023-09-18 | 6.200 | 6.260 | 6.000 | 6.220 | 5.612 | 2,122 |
| 2023-09-15 | 6.180 | 6.300 | 6.000 | 6.300 | 5.685 | 3,046 |
| 2023-09-14 | 5.720 | 6.180 | 5.720 | 6.180 | 5.576 | 7,099 |
| 2023-09-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.161 | 10 |
| 2023-09-12 | 5.720 | 5.720 | 5.720 | 5.720 | 5.161 | 71 |
| 2023-09-11 | 5.720 | 5.720 | 5.500 | 5.720 | 5.161 | 566 |
| 2023-09-08 | 5.520 | 5.820 | 5.340 | 5.760 | 5.197 | 2,567 |
| 2023-09-07 | 5.860 | 5.900 | 5.300 | 5.600 | 5.053 | 3,307 |
| 2023-09-06 | 5.960 | 5.960 | 5.600 | 5.860 | 5.288 | 2,926 |
| 2023-09-05 | 5.980 | 6.140 | 5.660 | 5.880 | 5.306 | 5,158 |
| 2023-09-04 | 6.200 | 6.460 | 5.880 | 6.000 | 5.414 | 11,973 |
| 2023-09-01 | 6.680 | 6.680 | 6.020 | 6.160 | 5.558 | 9,920 |
| 2023-08-31 | 6.980 | 7.020 | 5.680 | 6.700 | 6.045 | 13,718 |
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.