Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 5.980 | 6.260 | 5.980 | 6.260 | 5.648 | 1,039 |
| 2023-02-16 | 6.100 | 6.100 | 6.100 | 6.100 | 5.504 | 20 |
| 2023-02-15 | 6.180 | 6.180 | 6.180 | 6.180 | 5.576 | 18 |
| 2023-02-14 | 6.300 | 6.300 | 6.300 | 6.300 | 5.685 | 2,008 |
| 2023-02-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.396 | 200 |
| 2023-02-10 | 6.240 | 6.240 | 5.980 | 5.980 | 5.396 | 46 |
| 2023-02-09 | 6.000 | 6.200 | 6.000 | 6.200 | 5.594 | 168 |
| 2023-02-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.685 | 431 |
| 2023-02-07 | 6.300 | 6.300 | 6.300 | 6.300 | 5.685 | 115 |
| 2023-02-06 | 6.180 | 6.200 | 6.180 | 6.200 | 5.594 | 2,730 |
| 2023-02-03 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 20 |
| 2023-02-02 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 171 |
| 2023-02-01 | 6.180 | 6.180 | 6.060 | 6.060 | 5.468 | 290 |
| 2023-01-31 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 193 |
| 2023-01-30 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 181 |
| 2023-01-27 | 5.960 | 6.160 | 5.960 | 6.160 | 5.558 | 330 |
| 2023-01-26 | 6.160 | 6.160 | 6.000 | 6.000 | 5.414 | 180 |
| 2023-01-25 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 60 |
| 2023-01-24 | 6.160 | 6.160 | 6.000 | 6.000 | 5.414 | 449 |
| 2023-01-23 | 6.140 | 6.140 | 6.140 | 6.140 | 5.540 | 31 |
| 2023-01-20 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 575 |
| 2023-01-19 | 6.140 | 6.160 | 6.140 | 6.160 | 5.558 | 86 |
| 2023-01-18 | 6.180 | 6.180 | 6.160 | 6.160 | 5.558 | 32 |
| 2023-01-17 | 6.000 | 6.160 | 6.000 | 6.160 | 5.558 | 50 |
| 2023-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.414 | 214 |
| 2023-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.414 | 501 |
| 2023-01-12 | 6.200 | 6.200 | 6.180 | 6.180 | 5.576 | 128 |
| 2023-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.414 | 1,510 |
| 2023-01-10 | 6.400 | 6.400 | 6.380 | 6.380 | 5.757 | 1,837 |
| 2023-01-09 | 6.100 | 6.160 | 6.100 | 6.160 | 5.558 | 2,471 |
| 2023-01-05 | 6.000 | 6.000 | 5.900 | 5.900 | 5.324 | 752 |
| 2023-01-04 | 6.000 | 6.100 | 6.000 | 6.100 | 5.504 | 285 |
| 2023-01-03 | 6.000 | 6.000 | 5.980 | 5.980 | 5.396 | 6 |
| 2023-01-02 | 5.520 | 5.740 | 5.520 | 5.740 | 5.179 | 1,142 |
| 2022-12-30 | 5.640 | 5.640 | 5.600 | 5.600 | 5.053 | 1,968 |
| 2022-12-29 | 5.380 | 5.420 | 5.380 | 5.420 | 4.891 | 456 |
| 2022-12-28 | 5.340 | 5.600 | 5.340 | 5.600 | 5.053 | 3,320 |
| 2022-12-27 | 5.540 | 5.540 | 5.400 | 5.400 | 4.872 | 5,770 |
| 2022-12-23 | 5.620 | 5.620 | 5.560 | 5.560 | 5.017 | 1,341 |
| 2022-12-22 | 6.000 | 6.000 | 5.540 | 5.540 | 4.999 | 271 |
| 2022-12-21 | 6.140 | 6.140 | 5.900 | 5.900 | 5.324 | 1,723 |
| 2022-12-20 | 6.020 | 6.400 | 6.020 | 6.400 | 5.775 | 2,316 |
| 2022-12-19 | 6.780 | 6.780 | 6.460 | 6.460 | 5.829 | 3,008 |
| 2022-12-16 | 7.000 | 7.000 | 6.900 | 6.900 | 6.226 | 16,853 |
| 2022-12-15 | 6.300 | 6.600 | 6.300 | 6.600 | 5.955 | 29,686 |
| 2022-12-14 | 5.000 | 5.020 | 5.000 | 5.020 | 4.530 | 758 |
| 2022-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.512 | 2,738 |
| 2022-12-12 | 5.020 | 5.020 | 5.020 | 5.020 | 4.530 | 498 |
| 2022-12-09 | 5.020 | 5.020 | 5.020 | 5.020 | 4.530 | 1,399 |
| 2022-12-08 | 5.160 | 5.160 | 5.160 | 5.160 | 4.656 | 38 |
| 2022-12-07 | 5.200 | 5.200 | 5.160 | 5.160 | 4.656 | 28 |
| 2022-12-06 | 5.180 | 5.180 | 5.180 | 5.180 | 4.674 | 707 |
| 2022-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.602 | 811 |
| 2022-12-02 | 5.100 | 5.200 | 5.100 | 5.200 | 4.692 | 483 |
| 2022-12-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.602 | 3,067 |
| 2022-11-30 | 5.180 | 5.180 | 5.080 | 5.080 | 4.584 | 63 |
| 2022-11-29 | 5.200 | 5.200 | 5.000 | 5.000 | 4.512 | 621 |
| 2022-11-28 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 1,253 |
| 2022-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 1,723 |
| 2022-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 554 |
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.