Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 7.770 | 7.800 | 7.410 | 7.740 | 6.984 | 942 |
| 2022-02-03 | 7.500 | 7.600 | 7.300 | 7.600 | 6.858 | 722 |
| 2022-02-02 | 7.590 | 7.590 | 7.200 | 7.500 | 6.767 | 426 |
| 2022-02-01 | 7.420 | 7.700 | 7.250 | 7.500 | 6.767 | 1,518 |
| 2022-01-31 | 7.730 | 7.730 | 7.510 | 7.510 | 6.776 | 703 |
| 2022-01-28 | 7.300 | 7.740 | 7.300 | 7.740 | 6.984 | 1,656 |
| 2022-01-27 | 7.590 | 7.590 | 7.550 | 7.550 | 6.812 | 360 |
| 2022-01-26 | 7.600 | 7.600 | 7.300 | 7.500 | 6.767 | 844 |
| 2022-01-25 | 7.340 | 7.760 | 7.150 | 7.300 | 6.587 | 4,518 |
| 2022-01-24 | 7.900 | 7.900 | 7.160 | 7.770 | 7.011 | 5,592 |
| 2022-01-21 | 7.950 | 7.950 | 7.660 | 7.900 | 7.128 | 1,751 |
| 2022-01-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.173 | 12 |
| 2022-01-19 | 8.000 | 8.170 | 7.700 | 7.990 | 7.209 | 2,305 |
| 2022-01-18 | 7.970 | 8.180 | 7.700 | 7.900 | 7.128 | 10,297 |
| 2022-01-17 | 8.480 | 8.480 | 7.950 | 8.200 | 7.399 | 8,293 |
| 2022-01-14 | 8.250 | 8.340 | 8.000 | 8.340 | 7.525 | 4,416 |
| 2022-01-13 | 8.350 | 8.490 | 8.000 | 8.300 | 7.489 | 5,013 |
| 2022-01-12 | 8.580 | 8.580 | 8.360 | 8.550 | 7.715 | 543 |
| 2022-01-11 | 8.680 | 8.680 | 8.160 | 8.570 | 7.733 | 2,934 |
| 2022-01-10 | 8.880 | 8.900 | 8.190 | 8.680 | 7.832 | 4,922 |
| 2022-01-07 | 8.850 | 8.920 | 8.330 | 8.880 | 8.012 | 5,971 |
| 2022-01-05 | 8.520 | 8.520 | 8.490 | 8.490 | 7.661 | 222 |
| 2022-01-04 | 8.400 | 8.920 | 8.130 | 8.580 | 7.742 | 4,642 |
| 2022-01-03 | 8.450 | 8.450 | 8.100 | 8.360 | 7.543 | 995 |
| 2021-12-30 | 7.880 | 8.660 | 7.770 | 7.910 | 7.137 | 3,855 |
| 2021-12-29 | 7.200 | 7.800 | 7.200 | 7.800 | 7.038 | 5,938 |
| 2021-12-28 | 7.210 | 7.210 | 6.900 | 7.080 | 6.388 | 27,206 |
| 2021-12-27 | 7.420 | 7.750 | 7.100 | 7.210 | 6.506 | 35,669 |
| 2021-12-23 | 7.920 | 7.920 | 7.510 | 7.880 | 7.110 | 1,090 |
| 2021-12-22 | 7.940 | 7.940 | 7.400 | 7.900 | 7.128 | 5,872 |
| 2021-12-21 | 7.710 | 7.980 | 7.300 | 7.500 | 6.767 | 8,450 |
| 2021-12-20 | 7.990 | 8.350 | 7.300 | 7.680 | 6.930 | 11,219 |
| 2021-12-17 | 8.540 | 8.540 | 7.770 | 8.000 | 7.218 | 17,637 |
| 2021-12-16 | 8.760 | 8.760 | 8.270 | 8.540 | 7.706 | 1,491 |
| 2021-12-15 | 8.790 | 8.790 | 8.250 | 8.400 | 7.579 | 10,635 |
| 2021-12-14 | 8.980 | 8.980 | 8.410 | 8.480 | 7.652 | 2,182 |
| 2021-12-13 | 8.900 | 8.900 | 8.340 | 8.790 | 7.931 | 11,273 |
| 2021-12-10 | 9.000 | 9.000 | 8.600 | 8.900 | 8.031 | 3,159 |
| 2021-12-09 | 8.990 | 9.000 | 8.830 | 9.000 | 8.121 | 1,679 |
| 2021-12-08 | 9.150 | 9.150 | 8.800 | 9.000 | 8.121 | 4,049 |
| 2021-12-07 | 9.150 | 9.150 | 8.940 | 9.100 | 8.211 | 602 |
| 2021-12-06 | 9.180 | 9.180 | 8.900 | 9.150 | 8.256 | 626 |
| 2021-12-03 | 9.000 | 9.420 | 8.900 | 9.180 | 8.283 | 6,416 |
| 2021-12-02 | 9.170 | 9.180 | 8.900 | 9.000 | 8.121 | 685 |
| 2021-12-01 | 9.190 | 9.300 | 8.800 | 9.190 | 8.292 | 7,228 |
| 2021-11-30 | 9.290 | 9.290 | 8.840 | 9.190 | 8.292 | 719 |
| 2021-11-29 | 9.020 | 9.420 | 8.690 | 9.280 | 8.373 | 7,504 |
| 2021-11-26 | 9.260 | 9.500 | 9.000 | 9.300 | 8.391 | 4,269 |
| 2021-11-25 | 9.500 | 9.500 | 8.800 | 9.270 | 8.364 | 9,719 |
| 2021-11-24 | 9.560 | 9.560 | 9.220 | 9.550 | 8.617 | 766 |
| 2021-11-23 | 9.500 | 9.640 | 9.240 | 9.570 | 8.635 | 4,273 |
| 2021-11-22 | 9.850 | 9.850 | 9.220 | 9.680 | 8.734 | 4,797 |
| 2021-11-19 | 9.770 | 10.000 | 9.540 | 9.850 | 8.888 | 852 |
| 2021-11-18 | 10.100 | 10.100 | 9.500 | 9.780 | 8.825 | 2,379 |
| 2021-11-17 | 9.910 | 10.160 | 9.600 | 9.650 | 8.707 | 5,635 |
| 2021-11-16 | 9.630 | 10.160 | 9.400 | 10.080 | 9.095 | 6,873 |
| 2021-11-15 | 9.720 | 9.720 | 9.210 | 9.630 | 8.689 | 3,002 |
| 2021-11-12 | 9.300 | 9.750 | 9.130 | 9.720 | 8.770 | 6,208 |
| 2021-11-10 | 9.900 | 9.900 | 9.250 | 9.320 | 8.409 | 7,033 |
| 2021-11-09 | 9.820 | 10.140 | 9.520 | 9.840 | 8.879 | 6,776 |
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.