Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 7.200 | 7.500 | 7.200 | 7.400 | 6.677 | 172 |
| 2023-05-23 | 7.380 | 7.400 | 7.380 | 7.400 | 6.677 | 175 |
| 2023-05-22 | 7.440 | 7.440 | 7.000 | 7.400 | 6.677 | 1,382 |
| 2023-05-19 | 7.480 | 7.480 | 7.000 | 7.460 | 6.731 | 1,429 |
| 2023-05-18 | 7.000 | 7.480 | 7.000 | 7.480 | 6.749 | 855 |
| 2023-05-17 | 7.500 | 7.500 | 7.200 | 7.400 | 6.677 | 474 |
| 2023-05-16 | 7.200 | 7.600 | 7.200 | 7.480 | 6.749 | 19,779 |
| 2023-05-15 | 6.740 | 7.320 | 6.740 | 7.240 | 6.533 | 5,359 |
| 2023-05-11 | 6.460 | 6.740 | 6.460 | 6.740 | 6.082 | 11 |
| 2023-05-10 | 6.600 | 6.780 | 6.500 | 6.760 | 6.100 | 583 |
| 2023-05-09 | 6.600 | 6.800 | 6.520 | 6.780 | 6.118 | 253 |
| 2023-05-08 | 6.800 | 6.820 | 6.440 | 6.800 | 6.136 | 978 |
| 2023-05-05 | 6.660 | 6.800 | 6.600 | 6.800 | 6.136 | 1,989 |
| 2023-05-04 | 6.640 | 6.780 | 6.640 | 6.780 | 6.118 | 1,011 |
| 2023-05-02 | 6.500 | 6.680 | 6.500 | 6.600 | 5.955 | 1,471 |
| 2023-04-28 | 6.660 | 6.660 | 6.640 | 6.640 | 5.991 | 1,414 |
| 2023-04-27 | 6.580 | 6.700 | 6.400 | 6.700 | 6.045 | 4,685 |
| 2023-04-26 | 6.460 | 6.660 | 6.420 | 6.420 | 5.793 | 665 |
| 2023-04-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.045 | 700 |
| 2023-04-24 | 6.700 | 6.740 | 6.700 | 6.700 | 6.045 | 1,255 |
| 2023-04-21 | 6.500 | 6.700 | 6.500 | 6.700 | 6.045 | 78 |
| 2023-04-20 | 6.440 | 6.760 | 6.420 | 6.700 | 6.045 | 4,175 |
| 2023-04-19 | 6.620 | 6.620 | 6.620 | 6.620 | 5.973 | 36 |
| 2023-04-18 | 6.640 | 6.640 | 6.440 | 6.620 | 5.973 | 79 |
| 2023-04-17 | 6.440 | 6.760 | 6.420 | 6.700 | 6.045 | 319 |
| 2023-04-14 | 6.800 | 6.800 | 6.420 | 6.780 | 6.118 | 1,014 |
| 2023-04-13 | 6.880 | 6.880 | 6.500 | 6.800 | 6.136 | 755 |
| 2023-04-12 | 6.600 | 6.900 | 6.420 | 6.760 | 6.100 | 6,912 |
| 2023-04-11 | 6.380 | 6.500 | 6.380 | 6.460 | 5.829 | 2,901 |
| 2023-04-06 | 6.500 | 6.500 | 6.400 | 6.440 | 5.811 | 743 |
| 2023-04-05 | 6.140 | 6.500 | 6.140 | 6.400 | 5.775 | 8,508 |
| 2023-04-04 | 6.300 | 6.300 | 5.980 | 6.140 | 5.540 | 196 |
| 2023-04-03 | 6.160 | 6.700 | 6.000 | 6.020 | 5.432 | 6,865 |
| 2023-03-31 | 6.020 | 6.140 | 6.020 | 6.140 | 5.540 | 3,854 |
| 2023-03-30 | 5.900 | 6.160 | 5.900 | 6.160 | 5.558 | 2,048 |
| 2023-03-29 | 5.880 | 5.880 | 5.860 | 5.860 | 5.288 | 331 |
| 2023-03-28 | 6.000 | 6.000 | 5.980 | 5.980 | 5.396 | 266 |
| 2023-03-27 | 6.000 | 6.000 | 5.980 | 5.980 | 5.396 | 301 |
| 2023-03-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.414 | 125 |
| 2023-03-21 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 109 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.414 | 5,017 |
| 2023-03-17 | 6.160 | 6.160 | 6.140 | 6.140 | 5.540 | 109 |
| 2023-03-16 | 6.060 | 6.060 | 5.880 | 5.880 | 5.306 | 251 |
| 2023-03-15 | 5.880 | 6.060 | 5.880 | 6.060 | 5.468 | 621 |
| 2023-03-14 | 6.160 | 6.160 | 5.880 | 5.880 | 5.306 | 117 |
| 2023-03-13 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 61 |
| 2023-03-10 | 6.040 | 6.140 | 6.040 | 6.140 | 5.540 | 328 |
| 2023-03-09 | 6.140 | 6.160 | 6.140 | 6.160 | 5.558 | 147 |
| 2023-03-08 | 5.740 | 6.140 | 5.740 | 6.140 | 5.540 | 349 |
| 2023-03-07 | 6.100 | 6.100 | 5.960 | 5.960 | 5.378 | 988 |
| 2023-03-06 | 6.160 | 6.160 | 6.120 | 6.120 | 5.522 | 178 |
| 2023-03-02 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 1,485 |
| 2023-03-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 218 |
| 2023-02-28 | 6.100 | 6.280 | 6.100 | 6.280 | 5.666 | 21 |
| 2023-02-27 | 6.280 | 6.280 | 6.280 | 6.280 | 5.666 | 9 |
| 2023-02-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.594 | 26 |
| 2023-02-23 | 6.100 | 6.280 | 6.100 | 6.280 | 5.666 | 574 |
| 2023-02-22 | 6.260 | 6.260 | 6.260 | 6.260 | 5.648 | 155 |
| 2023-02-21 | 6.020 | 6.020 | 6.020 | 6.020 | 5.432 | 100 |
| 2023-02-20 | 6.000 | 6.300 | 6.000 | 6.300 | 5.685 | 299 |
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.