Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 6.320 | 6.320 | 5.860 | 6.000 | 5.414 | 1,770 |
| 2022-05-04 | 5.940 | 6.440 | 5.800 | 6.340 | 5.721 | 1,373 |
| 2022-05-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.360 | 110 |
| 2022-04-29 | 5.780 | 5.980 | 5.780 | 5.820 | 5.251 | 4,052 |
| 2022-04-28 | 5.660 | 5.780 | 5.600 | 5.780 | 5.215 | 2,994 |
| 2022-04-27 | 5.800 | 5.800 | 5.320 | 5.740 | 5.179 | 11,326 |
| 2022-04-26 | 6.200 | 6.200 | 5.640 | 6.160 | 5.558 | 6,464 |
| 2022-04-25 | 6.340 | 6.600 | 6.020 | 6.200 | 5.594 | 3,463 |
| 2022-04-22 | 6.400 | 6.600 | 6.400 | 6.560 | 5.919 | 470 |
| 2022-04-21 | 6.520 | 6.780 | 6.420 | 6.680 | 6.027 | 788 |
| 2022-04-20 | 6.400 | 6.860 | 6.400 | 6.760 | 6.100 | 6,270 |
| 2022-04-19 | 6.600 | 6.820 | 6.500 | 6.520 | 5.883 | 1,911 |
| 2022-04-14 | 7.020 | 7.020 | 6.360 | 6.840 | 6.172 | 2,701 |
| 2022-04-13 | 6.980 | 7.500 | 6.720 | 7.100 | 6.406 | 494 |
| 2022-04-12 | 6.780 | 6.990 | 6.500 | 6.990 | 6.307 | 2,428 |
| 2022-04-08 | 6.980 | 6.980 | 6.980 | 6.980 | 6.298 | 10 |
| 2022-04-07 | 6.620 | 7.020 | 6.350 | 7.020 | 6.334 | 745 |
| 2022-04-06 | 7.050 | 7.050 | 7.050 | 7.050 | 6.361 | 68 |
| 2022-04-05 | 6.990 | 7.100 | 6.550 | 7.050 | 6.361 | 964 |
| 2022-04-04 | 7.150 | 7.220 | 6.600 | 6.990 | 6.307 | 5,150 |
| 2022-04-01 | 7.250 | 7.350 | 6.920 | 7.200 | 6.497 | 1,142 |
| 2022-03-31 | 6.890 | 7.380 | 6.500 | 7.250 | 6.542 | 15,992 |
| 2022-03-30 | 6.490 | 6.750 | 6.410 | 6.750 | 6.091 | 4,175 |
| 2022-03-29 | 6.250 | 6.500 | 6.220 | 6.500 | 5.865 | 1,517 |
| 2022-03-28 | 6.290 | 6.550 | 6.200 | 6.500 | 5.865 | 5,119 |
| 2022-03-25 | 6.270 | 6.290 | 6.030 | 6.290 | 5.676 | 6,427 |
| 2022-03-24 | 6.300 | 6.300 | 6.100 | 6.270 | 5.657 | 1,543 |
| 2022-03-23 | 6.420 | 6.420 | 6.300 | 6.300 | 5.685 | 5,070 |
| 2022-03-22 | 6.350 | 6.430 | 6.200 | 6.410 | 5.784 | 2,022 |
| 2022-03-21 | 6.050 | 6.350 | 6.050 | 6.350 | 5.730 | 1,923 |
| 2022-03-18 | 6.520 | 6.520 | 6.190 | 6.340 | 5.721 | 1,697 |
| 2022-03-17 | 6.200 | 6.700 | 6.100 | 6.520 | 5.883 | 3,585 |
| 2022-03-16 | 5.880 | 6.280 | 5.700 | 6.190 | 5.585 | 8,583 |
| 2022-03-15 | 5.660 | 6.220 | 5.600 | 5.750 | 5.188 | 13,413 |
| 2022-03-14 | 5.720 | 5.720 | 5.320 | 5.660 | 5.107 | 9,597 |
| 2022-03-11 | 5.830 | 5.830 | 5.540 | 5.720 | 5.161 | 3,137 |
| 2022-03-10 | 5.800 | 5.850 | 5.600 | 5.790 | 5.224 | 3,813 |
| 2022-03-09 | 5.800 | 5.970 | 5.620 | 5.850 | 5.278 | 8,306 |
| 2022-03-08 | 5.550 | 5.870 | 5.550 | 5.800 | 5.233 | 4,963 |
| 2022-03-07 | 6.000 | 6.000 | 5.600 | 5.930 | 5.351 | 1,463 |
| 2022-03-04 | 6.390 | 6.390 | 5.840 | 6.170 | 5.567 | 2,562 |
| 2022-03-03 | 5.990 | 6.460 | 5.990 | 6.250 | 5.639 | 5,077 |
| 2022-03-02 | 6.020 | 6.400 | 5.640 | 5.990 | 5.405 | 6,444 |
| 2022-03-01 | 6.750 | 6.750 | 6.020 | 6.020 | 5.432 | 1,862 |
| 2022-02-28 | 6.200 | 6.800 | 6.200 | 6.790 | 6.127 | 4,721 |
| 2022-02-25 | 5.860 | 6.250 | 5.860 | 6.200 | 5.594 | 966 |
| 2022-02-24 | 5.650 | 6.350 | 5.040 | 5.670 | 5.116 | 13,686 |
| 2022-02-23 | 6.880 | 6.880 | 6.350 | 6.750 | 6.091 | 2,435 |
| 2022-02-22 | 6.950 | 6.950 | 6.330 | 6.450 | 5.820 | 9,461 |
| 2022-02-21 | 6.980 | 6.980 | 6.500 | 6.720 | 6.063 | 1,653 |
| 2022-02-18 | 6.860 | 7.000 | 6.860 | 6.980 | 6.298 | 654 |
| 2022-02-17 | 7.200 | 7.300 | 7.200 | 7.200 | 6.497 | 500 |
| 2022-02-16 | 7.100 | 7.180 | 6.850 | 7.150 | 6.451 | 1,313 |
| 2022-02-15 | 6.950 | 7.390 | 6.600 | 6.910 | 6.235 | 1,722 |
| 2022-02-14 | 7.120 | 7.120 | 6.700 | 6.800 | 6.136 | 6,949 |
| 2022-02-11 | 7.600 | 7.600 | 7.120 | 7.400 | 6.677 | 5,621 |
| 2022-02-10 | 7.540 | 7.800 | 7.420 | 7.750 | 6.993 | 1,791 |
| 2022-02-09 | 7.540 | 7.540 | 7.310 | 7.540 | 6.803 | 110 |
| 2022-02-08 | 7.750 | 7.750 | 7.410 | 7.600 | 6.858 | 185 |
| 2022-02-07 | 7.720 | 7.800 | 7.720 | 7.730 | 6.975 | 232 |
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.