Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 22 |
| 2022-11-22 | 5.180 | 5.200 | 5.180 | 5.200 | 4.692 | 360 |
| 2022-11-21 | 5.000 | 5.180 | 5.000 | 5.180 | 4.674 | 1,311 |
| 2022-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.512 | 338 |
| 2022-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 86 |
| 2022-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 9 |
| 2022-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.512 | 120 |
| 2022-11-14 | 5.180 | 5.180 | 5.180 | 5.180 | 4.674 | 638 |
| 2022-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 18 |
| 2022-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.692 | 18 |
| 2022-11-08 | 5.000 | 5.200 | 5.000 | 5.200 | 4.692 | 1,315 |
| 2022-11-07 | 5.140 | 5.140 | 5.140 | 5.140 | 4.638 | 82 |
| 2022-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.512 | 605 |
| 2022-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.512 | 6,437 |
| 2022-11-02 | 4.950 | 4.950 | 4.940 | 4.940 | 4.457 | 1,618 |
| 2022-10-31 | 5.040 | 5.040 | 4.950 | 4.950 | 4.466 | 1,576 |
| 2022-10-28 | 5.340 | 5.340 | 5.300 | 5.300 | 4.782 | 1,004 |
| 2022-10-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.872 | 10 |
| 2022-10-26 | 5.220 | 5.480 | 5.220 | 5.480 | 4.945 | 310 |
| 2022-10-25 | 5.600 | 5.600 | 5.500 | 5.500 | 4.963 | 89 |
| 2022-10-24 | 5.280 | 5.280 | 5.280 | 5.280 | 4.764 | 1,050 |
| 2022-10-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.233 | 53 |
| 2022-10-17 | 5.360 | 5.880 | 5.360 | 5.880 | 5.306 | 401 |
| 2022-10-14 | 5.940 | 5.940 | 5.940 | 5.940 | 5.360 | 223 |
| 2022-10-13 | 5.940 | 5.940 | 5.940 | 5.940 | 5.360 | 1 |
| 2022-10-12 | 5.900 | 5.960 | 5.900 | 5.960 | 5.378 | 31 |
| 2022-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.053 | 202 |
| 2022-10-10 | 5.880 | 5.880 | 5.880 | 5.880 | 5.306 | 1,569 |
| 2022-10-06 | 5.800 | 5.900 | 5.800 | 5.900 | 5.324 | 55 |
| 2022-10-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.378 | 20 |
| 2022-10-04 | 5.480 | 6.000 | 5.480 | 6.000 | 5.414 | 532 |
| 2022-10-03 | 5.400 | 5.480 | 5.400 | 5.480 | 4.945 | 995 |
| 2022-09-30 | 5.200 | 5.440 | 5.200 | 5.400 | 4.872 | 863 |
| 2022-09-29 | 5.200 | 5.460 | 5.200 | 5.460 | 4.927 | 40 |
| 2022-09-28 | 5.480 | 5.480 | 5.480 | 5.480 | 4.945 | 18 |
| 2022-09-27 | 5.300 | 5.480 | 5.260 | 5.480 | 4.945 | 3,551 |
| 2022-09-26 | 5.880 | 5.880 | 5.300 | 5.300 | 4.782 | 2,465 |
| 2022-09-23 | 5.620 | 5.880 | 5.500 | 5.880 | 5.306 | 2,472 |
| 2022-09-22 | 5.640 | 5.800 | 5.600 | 5.800 | 5.233 | 337 |
| 2022-09-21 | 5.820 | 5.840 | 5.820 | 5.820 | 5.251 | 161 |
| 2022-09-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.306 | 174 |
| 2022-09-16 | 5.940 | 5.940 | 5.880 | 5.880 | 5.306 | 105 |
| 2022-09-15 | 5.700 | 5.960 | 5.580 | 5.580 | 5.035 | 3,089 |
| 2022-09-13 | 6.080 | 6.080 | 6.080 | 6.080 | 5.486 | 18 |
| 2022-09-12 | 6.100 | 6.100 | 5.640 | 6.040 | 5.450 | 329 |
| 2022-09-09 | 5.580 | 6.060 | 5.580 | 5.980 | 5.396 | 3,051 |
| 2022-08-31 | 6.120 | 6.120 | 6.120 | 6.120 | 5.522 | 200 |
| 2022-08-30 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 17 |
| 2022-08-29 | 6.160 | 6.160 | 6.160 | 6.160 | 5.558 | 24 |
| 2022-08-26 | 5.900 | 6.000 | 5.700 | 6.000 | 5.414 | 1,123 |
| 2022-08-25 | 5.900 | 6.160 | 5.900 | 5.900 | 5.324 | 3,225 |
| 2022-08-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.324 | 400 |
| 2022-08-19 | 5.620 | 6.160 | 5.620 | 6.160 | 5.558 | 89 |
| 2022-08-18 | 6.080 | 6.120 | 5.540 | 6.120 | 5.522 | 1,806 |
| 2022-08-17 | 6.100 | 6.200 | 6.100 | 6.200 | 5.594 | 132 |
| 2022-08-16 | 6.320 | 6.320 | 6.320 | 6.320 | 5.703 | 23 |
| 2022-08-10 | 6.320 | 6.340 | 6.000 | 6.320 | 5.703 | 7,279 |
| 2022-08-09 | 6.120 | 6.200 | 6.120 | 6.200 | 5.594 | 132 |
| 2022-08-08 | 6.340 | 6.340 | 6.200 | 6.200 | 5.594 | 76 |
| 2022-08-05 | 6.300 | 6.360 | 6.300 | 6.360 | 5.739 | 333 |
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.