Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 432 |
| 2026-07-24 | 3.160 | 3.160 | 3.050 | 3.110 | 3.110 | 3,455 |
| 2026-07-23 | 3.170 | 3.170 | 3.090 | 3.160 | 3.160 | 36 |
| 2026-07-22 | 3.050 | 3.180 | 3.050 | 3.170 | 3.170 | 8,181 |
| 2026-07-21 | 3.130 | 3.140 | 3.100 | 3.100 | 3.100 | 138 |
| 2026-07-20 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 1,471 |
| 2026-07-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 25 |
| 2026-07-16 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 35 |
| 2026-07-15 | 3.050 | 3.150 | 3.050 | 3.140 | 3.140 | 334 |
| 2026-07-14 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 1,210 |
| 2026-07-13 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 743 |
| 2026-07-10 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 1,021 |
| 2026-07-09 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 12 |
| 2026-07-08 | 3.130 | 3.130 | 3.030 | 3.130 | 3.130 | 330 |
| 2026-07-07 | 3.130 | 3.160 | 3.020 | 3.040 | 3.040 | 3,505 |
| 2026-07-06 | 3.100 | 3.160 | 3.060 | 3.130 | 3.130 | 1,940 |
| 2026-07-03 | 3.090 | 3.170 | 3.090 | 3.160 | 3.160 | 85 |
| 2026-07-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 435 |
| 2026-07-01 | 3.150 | 3.180 | 3.100 | 3.160 | 3.160 | 231 |
| 2026-06-30 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 1,008 |
| 2026-06-29 | 3.180 | 3.180 | 3.060 | 3.170 | 3.170 | 1,597 |
| 2026-06-26 | 3.180 | 3.190 | 3.080 | 3.080 | 3.080 | 3,761 |
| 2026-06-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 460 |
| 2026-06-24 | 3.180 | 3.200 | 3.180 | 3.190 | 3.190 | 605 |
| 2026-06-23 | 3.190 | 3.200 | 3.090 | 3.180 | 3.180 | 535 |
| 2026-06-22 | 3.210 | 3.260 | 3.090 | 3.150 | 3.150 | 1,296 |
| 2026-06-19 | 3.230 | 3.240 | 3.170 | 3.210 | 3.210 | 403 |
| 2026-06-18 | 3.200 | 3.240 | 3.170 | 3.170 | 3.170 | 350 |
| 2026-06-17 | 3.210 | 3.220 | 3.170 | 3.170 | 3.170 | 112 |
| 2026-06-16 | 3.240 | 3.290 | 3.120 | 3.210 | 3.210 | 2,387 |
| 2026-06-15 | 3.210 | 3.300 | 3.100 | 3.190 | 3.190 | 3,046 |
| 2026-06-12 | 3.200 | 3.200 | 3.050 | 3.140 | 3.140 | 4,698 |
| 2026-06-11 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 202 |
| 2026-06-10 | 3.290 | 3.290 | 3.150 | 3.160 | 3.160 | 2,258 |
| 2026-06-09 | 3.180 | 3.300 | 3.120 | 3.290 | 3.290 | 816 |
| 2026-06-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 16 |
| 2026-06-05 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 1,130 |
| 2026-06-03 | 3.280 | 3.280 | 3.110 | 3.140 | 3.140 | 2,508 |
| 2026-06-02 | 3.280 | 3.280 | 3.150 | 3.200 | 3.200 | 3,325 |
| 2026-06-01 | 3.290 | 3.300 | 3.110 | 3.280 | 3.280 | 929 |
| 2026-05-29 | 3.200 | 3.220 | 3.040 | 3.210 | 3.210 | 7,029 |
| 2026-05-28 | 3.210 | 3.280 | 3.100 | 3.270 | 3.270 | 4,042 |
| 2026-05-27 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 1,017 |
| 2026-05-26 | 3.280 | 3.300 | 3.280 | 3.290 | 3.290 | 757 |
| 2026-05-25 | 3.360 | 3.380 | 3.160 | 3.300 | 3.300 | 5,966 |
| 2026-05-22 | 3.280 | 3.400 | 3.280 | 3.380 | 3.380 | 5,308 |
| 2026-05-21 | 3.410 | 3.430 | 3.300 | 3.400 | 3.400 | 5,823 |
| 2026-05-20 | 3.410 | 3.410 | 3.310 | 3.410 | 3.410 | 1,188 |
| 2026-05-19 | 3.280 | 3.390 | 3.280 | 3.280 | 3.280 | 2,133 |
| 2026-05-18 | 3.450 | 3.450 | 3.280 | 3.420 | 3.420 | 1,765 |
| 2026-05-15 | 3.370 | 3.480 | 3.310 | 3.450 | 3.450 | 1,838 |
| 2026-05-14 | 3.270 | 3.370 | 3.230 | 3.370 | 3.370 | 1,449 |
| 2026-05-13 | 3.350 | 3.410 | 3.280 | 3.390 | 3.390 | 84 |
| 2026-05-12 | 3.400 | 3.430 | 3.310 | 3.420 | 3.420 | 2,766 |
| 2026-05-11 | 3.320 | 3.430 | 3.320 | 3.410 | 3.410 | 1,587 |
| 2026-05-08 | 3.380 | 3.460 | 3.340 | 3.440 | 3.440 | 2,864 |
| 2026-05-07 | 3.430 | 3.470 | 3.380 | 3.380 | 3.380 | 551 |
| 2026-05-06 | 3.450 | 3.470 | 3.260 | 3.450 | 3.450 | 21,927 |
| 2026-05-05 | 3.250 | 3.570 | 3.160 | 3.470 | 3.470 | 18,970 |
| 2026-05-04 | 3.250 | 3.250 | 3.160 | 3.240 | 3.240 | 2,093 |
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.