Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6.900 | 7.100 | 6.780 | 7.060 | 6.370 | 3,768 |
| 2023-08-29 | 6.900 | 7.100 | 6.900 | 7.100 | 6.406 | 37 |
| 2023-08-28 | 7.140 | 7.140 | 7.140 | 7.140 | 6.442 | 30 |
| 2023-08-25 | 7.080 | 7.160 | 7.080 | 7.160 | 6.461 | 2,310 |
| 2023-08-24 | 7.120 | 7.140 | 7.120 | 7.140 | 6.442 | 30 |
| 2023-08-23 | 6.920 | 7.120 | 6.880 | 7.120 | 6.424 | 760 |
| 2023-08-22 | 6.880 | 7.140 | 6.880 | 7.140 | 6.442 | 159 |
| 2023-08-18 | 6.880 | 7.200 | 6.880 | 7.200 | 6.497 | 405 |
| 2023-08-16 | 7.180 | 7.180 | 6.780 | 7.160 | 6.461 | 1,064 |
| 2023-08-11 | 6.860 | 7.200 | 6.860 | 7.200 | 6.497 | 419 |
| 2023-08-10 | 7.000 | 7.180 | 7.000 | 7.180 | 6.479 | 5,565 |
| 2023-08-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.316 | 125 |
| 2023-08-08 | 7.180 | 7.180 | 7.180 | 7.180 | 6.479 | 155 |
| 2023-08-07 | 6.960 | 7.180 | 6.960 | 7.180 | 6.479 | 1,744 |
| 2023-08-04 | 7.000 | 7.200 | 6.980 | 7.200 | 6.497 | 1,020 |
| 2023-08-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.497 | 312 |
| 2023-08-02 | 7.220 | 7.240 | 6.800 | 7.240 | 6.533 | 1,243 |
| 2023-08-01 | 7.200 | 7.220 | 7.040 | 7.220 | 6.515 | 1,079 |
| 2023-07-31 | 7.400 | 7.480 | 7.100 | 7.260 | 6.551 | 4,926 |
| 2023-07-28 | 7.480 | 7.480 | 7.180 | 7.460 | 6.731 | 1,364 |
| 2023-07-27 | 7.220 | 7.500 | 7.020 | 7.500 | 6.767 | 10,842 |
| 2023-07-26 | 7.100 | 7.400 | 7.100 | 7.240 | 6.533 | 4,811 |
| 2023-07-25 | 6.880 | 7.100 | 6.880 | 7.100 | 6.406 | 1,002 |
| 2023-07-24 | 7.120 | 7.140 | 6.900 | 7.100 | 6.406 | 308 |
| 2023-07-20 | 7.140 | 7.140 | 6.900 | 7.120 | 6.424 | 135 |
| 2023-07-19 | 7.000 | 7.140 | 6.920 | 7.140 | 6.442 | 515 |
| 2023-07-18 | 7.360 | 7.400 | 7.140 | 7.140 | 6.442 | 711 |
| 2023-07-17 | 7.200 | 7.300 | 7.120 | 7.300 | 6.587 | 962 |
| 2023-07-14 | 7.360 | 7.360 | 7.060 | 7.360 | 6.641 | 190 |
| 2023-07-13 | 7.360 | 7.380 | 7.360 | 7.380 | 6.659 | 162 |
| 2023-07-12 | 7.080 | 7.380 | 7.080 | 7.380 | 6.659 | 798 |
| 2023-07-11 | 7.220 | 7.220 | 6.880 | 7.160 | 6.461 | 527 |
| 2023-07-10 | 7.400 | 7.660 | 6.940 | 7.240 | 6.533 | 4,008 |
| 2023-07-07 | 7.300 | 7.760 | 7.060 | 7.400 | 6.677 | 2,934 |
| 2023-07-06 | 6.900 | 7.980 | 6.900 | 7.300 | 6.587 | 5,704 |
| 2023-07-05 | 7.160 | 7.480 | 6.900 | 6.900 | 6.226 | 3,909 |
| 2023-07-04 | 7.880 | 7.880 | 7.160 | 7.160 | 6.461 | 4,042 |
| 2023-07-03 | 7.700 | 7.900 | 7.500 | 7.680 | 6.930 | 1,109 |
| 2023-06-30 | 7.820 | 8.600 | 7.600 | 7.600 | 6.858 | 48,422 |
| 2023-06-29 | 7.000 | 7.300 | 7.000 | 7.240 | 6.533 | 6,228 |
| 2023-06-27 | 7.080 | 7.100 | 7.080 | 7.080 | 6.388 | 295 |
| 2023-06-26 | 7.040 | 7.100 | 6.660 | 7.080 | 6.388 | 2,708 |
| 2023-06-23 | 7.120 | 7.120 | 6.800 | 7.100 | 6.406 | 36 |
| 2023-06-21 | 7.000 | 7.120 | 7.000 | 7.120 | 6.424 | 1,502 |
| 2023-06-20 | 7.120 | 7.120 | 7.120 | 7.120 | 6.424 | 575 |
| 2023-06-19 | 7.160 | 7.160 | 6.560 | 7.140 | 6.442 | 1,947 |
| 2023-06-16 | 7.180 | 7.180 | 6.580 | 7.000 | 6.316 | 136 |
| 2023-06-15 | 6.520 | 7.200 | 6.520 | 7.200 | 6.497 | 227 |
| 2023-06-14 | 7.000 | 7.000 | 6.920 | 7.000 | 6.316 | 498 |
| 2023-06-12 | 7.260 | 7.280 | 7.000 | 7.260 | 6.551 | 2,564 |
| 2023-06-09 | 7.180 | 7.240 | 6.920 | 7.240 | 6.533 | 175 |
| 2023-06-07 | 7.020 | 7.020 | 7.020 | 7.020 | 6.334 | 20 |
| 2023-06-06 | 7.280 | 7.280 | 7.280 | 7.280 | 6.569 | 47 |
| 2023-06-05 | 7.260 | 7.300 | 7.260 | 7.280 | 6.569 | 874 |
| 2023-06-02 | 7.020 | 7.280 | 7.020 | 7.280 | 6.569 | 71 |
| 2023-06-01 | 7.280 | 7.300 | 7.280 | 7.300 | 6.587 | 21 |
| 2023-05-31 | 7.000 | 7.300 | 7.000 | 7.300 | 6.587 | 2,143 |
| 2023-05-29 | 7.420 | 7.420 | 7.020 | 7.300 | 6.587 | 924 |
| 2023-05-26 | 7.040 | 7.480 | 6.920 | 7.460 | 6.731 | 463 |
| 2023-05-25 | 7.500 | 7.500 | 7.040 | 7.480 | 6.749 | 425 |
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.