Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.360 | 6.380 | 6.100 | 6.340 | 5.721 | 226 |
| 2022-08-02 | 6.360 | 6.480 | 6.120 | 6.380 | 5.757 | 1,288 |
| 2022-08-01 | 6.580 | 6.580 | 6.360 | 6.580 | 5.937 | 8 |
| 2022-07-29 | 6.640 | 6.760 | 6.600 | 6.600 | 5.955 | 135 |
| 2022-07-28 | 6.660 | 6.660 | 6.660 | 6.660 | 6.009 | 18 |
| 2022-07-27 | 6.740 | 6.900 | 6.360 | 6.680 | 6.027 | 2,340 |
| 2022-07-26 | 6.320 | 6.760 | 6.280 | 6.760 | 6.100 | 10,306 |
| 2022-07-25 | 6.320 | 6.340 | 6.080 | 6.320 | 5.703 | 9,388 |
| 2022-07-22 | 6.460 | 6.460 | 6.400 | 6.400 | 5.775 | 557 |
| 2022-07-21 | 6.460 | 6.460 | 6.080 | 6.420 | 5.793 | 1,657 |
| 2022-07-20 | 6.400 | 6.480 | 6.340 | 6.340 | 5.721 | 1,486 |
| 2022-07-19 | 6.400 | 6.420 | 6.300 | 6.380 | 5.757 | 431 |
| 2022-07-18 | 6.160 | 6.420 | 6.160 | 6.420 | 5.793 | 54 |
| 2022-07-15 | 6.140 | 6.140 | 6.140 | 6.140 | 5.540 | 167 |
| 2022-07-14 | 6.180 | 6.180 | 6.020 | 6.180 | 5.576 | 945 |
| 2022-07-13 | 6.420 | 6.420 | 6.040 | 6.360 | 5.739 | 487 |
| 2022-07-12 | 6.080 | 6.300 | 6.080 | 6.280 | 5.666 | 818 |
| 2022-07-11 | 6.460 | 6.460 | 6.400 | 6.400 | 5.775 | 588 |
| 2022-07-08 | 6.000 | 6.460 | 5.980 | 6.460 | 5.829 | 7,933 |
| 2022-07-07 | 5.520 | 6.000 | 5.520 | 6.000 | 5.414 | 2,346 |
| 2022-07-06 | 5.580 | 5.940 | 5.520 | 5.920 | 5.342 | 553 |
| 2022-07-05 | 5.580 | 5.940 | 5.580 | 5.940 | 5.360 | 143 |
| 2022-07-04 | 5.580 | 5.940 | 5.580 | 5.940 | 5.360 | 116 |
| 2022-07-01 | 5.560 | 5.960 | 5.560 | 5.940 | 5.360 | 129 |
| 2022-06-30 | 5.540 | 5.980 | 5.540 | 5.980 | 5.396 | 300 |
| 2022-06-29 | 5.700 | 6.000 | 5.400 | 6.000 | 5.414 | 4,477 |
| 2022-06-28 | 6.100 | 6.340 | 5.780 | 6.200 | 5.594 | 655 |
| 2022-06-27 | 6.280 | 6.480 | 6.000 | 6.340 | 5.721 | 2,415 |
| 2022-06-23 | 6.300 | 6.300 | 5.760 | 6.160 | 5.558 | 400 |
| 2022-06-22 | 6.000 | 6.280 | 6.000 | 6.180 | 5.576 | 4,717 |
| 2022-06-21 | 5.480 | 6.380 | 5.480 | 6.360 | 5.739 | 1,294 |
| 2022-06-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.396 | 18 |
| 2022-06-17 | 5.980 | 5.980 | 5.980 | 5.980 | 5.396 | 62 |
| 2022-06-15 | 5.380 | 5.900 | 5.380 | 5.900 | 5.324 | 1,470 |
| 2022-06-14 | 5.600 | 5.960 | 5.600 | 5.960 | 5.378 | 1,237 |
| 2022-06-13 | 6.020 | 6.020 | 5.400 | 5.600 | 5.053 | 3,660 |
| 2022-06-10 | 6.080 | 6.160 | 5.820 | 6.020 | 5.432 | 2,394 |
| 2022-06-09 | 5.840 | 6.220 | 5.840 | 6.180 | 5.576 | 1,306 |
| 2022-06-06 | 6.380 | 6.400 | 6.280 | 6.400 | 5.775 | 367 |
| 2022-06-03 | 6.300 | 6.300 | 6.100 | 6.180 | 5.576 | 279 |
| 2022-06-02 | 6.420 | 6.420 | 6.100 | 6.300 | 5.685 | 65 |
| 2022-06-01 | 6.200 | 6.420 | 6.200 | 6.420 | 5.793 | 1,192 |
| 2022-05-31 | 6.460 | 6.460 | 6.100 | 6.460 | 5.829 | 245 |
| 2022-05-30 | 6.520 | 6.520 | 6.100 | 6.480 | 5.847 | 278 |
| 2022-05-27 | 6.400 | 6.660 | 6.000 | 6.520 | 5.883 | 5,579 |
| 2022-05-26 | 6.260 | 6.380 | 5.840 | 6.360 | 5.739 | 1,086 |
| 2022-05-25 | 6.400 | 6.400 | 6.400 | 6.400 | 5.775 | 25 |
| 2022-05-24 | 6.400 | 6.400 | 6.000 | 6.180 | 5.576 | 1,027 |
| 2022-05-23 | 6.480 | 6.480 | 6.020 | 6.420 | 5.793 | 984 |
| 2022-05-20 | 6.400 | 6.480 | 6.180 | 6.440 | 5.811 | 2,061 |
| 2022-05-18 | 6.400 | 6.580 | 6.400 | 6.500 | 5.865 | 139 |
| 2022-05-17 | 6.240 | 6.600 | 6.240 | 6.300 | 5.685 | 3,002 |
| 2022-05-16 | 6.200 | 6.240 | 6.200 | 6.240 | 5.630 | 1,185 |
| 2022-05-13 | 5.980 | 6.160 | 5.980 | 6.160 | 5.558 | 1,707 |
| 2022-05-12 | 6.240 | 6.240 | 5.900 | 6.000 | 5.414 | 4,146 |
| 2022-05-11 | 6.260 | 6.260 | 6.100 | 6.220 | 5.612 | 1,004 |
| 2022-05-10 | 6.220 | 6.280 | 6.200 | 6.240 | 5.630 | 8,814 |
| 2022-05-09 | 6.280 | 6.280 | 6.100 | 6.100 | 5.504 | 164 |
| 2022-05-06 | 6.320 | 6.320 | 6.200 | 6.200 | 5.594 | 19 |
| 2022-05-05 | 6.320 | 6.320 | 5.860 | 6.000 | 5.414 | 1,770 |
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.