Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.170 | 3.290 | 3.160 | 3.270 | 3.270 | 2,219 |
| 2026-04-29 | 3.340 | 3.340 | 3.250 | 3.320 | 3.320 | 1,296 |
| 2026-04-28 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 827 |
| 2026-04-27 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 410 |
| 2026-04-24 | 3.430 | 3.430 | 3.360 | 3.360 | 3.360 | 1,042 |
| 2026-04-23 | 3.400 | 3.400 | 3.320 | 3.390 | 3.390 | 1,302 |
| 2026-04-22 | 3.420 | 3.420 | 3.330 | 3.400 | 3.400 | 547 |
| 2026-04-21 | 3.360 | 3.490 | 3.350 | 3.430 | 3.430 | 2,180 |
| 2026-04-20 | 3.550 | 3.550 | 3.330 | 3.520 | 3.520 | 4,681 |
| 2026-04-17 | 3.550 | 3.550 | 3.300 | 3.500 | 3.500 | 545 |
| 2026-04-16 | 3.330 | 3.550 | 3.330 | 3.530 | 3.530 | 6,521 |
| 2026-04-15 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 4,339 |
| 2026-04-14 | 3.300 | 3.350 | 3.250 | 3.330 | 3.330 | 1,016 |
| 2026-04-13 | 3.300 | 3.500 | 3.170 | 3.340 | 3.340 | 13,783 |
| 2026-04-10 | 3.300 | 3.300 | 3.160 | 3.280 | 3.280 | 427 |
| 2026-04-09 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 1,498 |
| 2026-04-08 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 1,556 |
| 2026-04-07 | 3.300 | 3.300 | 3.170 | 3.250 | 3.250 | 5,948 |
| 2026-04-02 | 3.270 | 3.300 | 3.200 | 3.300 | 3.300 | 2,259 |
| 2026-04-01 | 3.220 | 3.270 | 3.200 | 3.270 | 3.270 | 1,446 |
| 2026-03-31 | 3.340 | 3.340 | 3.200 | 3.280 | 3.280 | 1,795 |
| 2026-03-30 | 3.380 | 3.380 | 3.220 | 3.340 | 3.340 | 1,220 |
| 2026-03-27 | 3.400 | 3.400 | 3.200 | 3.350 | 3.350 | 3,027 |
| 2026-03-26 | 3.300 | 3.400 | 3.240 | 3.400 | 3.400 | 2,678 |
| 2026-03-25 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 1,639 |
| 2026-03-24 | 3.280 | 3.400 | 3.200 | 3.300 | 3.300 | 3,877 |
| 2026-03-23 | 3.410 | 3.410 | 3.120 | 3.260 | 3.260 | 1,322 |
| 2026-03-20 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 1,189 |
| 2026-03-19 | 3.300 | 3.330 | 3.110 | 3.330 | 3.330 | 5,520 |
| 2026-03-18 | 3.450 | 3.450 | 3.240 | 3.430 | 3.430 | 2,234 |
| 2026-03-17 | 3.430 | 3.460 | 3.250 | 3.300 | 3.300 | 804 |
| 2026-03-16 | 3.370 | 3.460 | 3.230 | 3.430 | 3.430 | 4,623 |
| 2026-03-13 | 3.320 | 3.490 | 3.310 | 3.440 | 3.440 | 3,850 |
| 2026-03-12 | 3.400 | 3.490 | 3.300 | 3.460 | 3.460 | 1,292 |
| 2026-03-11 | 3.450 | 3.450 | 3.300 | 3.420 | 3.420 | 369 |
| 2026-03-10 | 3.460 | 3.460 | 3.290 | 3.320 | 3.320 | 1,086 |
| 2026-03-09 | 3.400 | 3.460 | 3.260 | 3.460 | 3.460 | 113 |
| 2026-03-06 | 3.550 | 3.550 | 3.400 | 3.520 | 3.520 | 4,232 |
| 2026-03-05 | 3.140 | 3.570 | 3.100 | 3.520 | 3.520 | 24,546 |
| 2026-03-04 | 3.100 | 3.210 | 3.100 | 3.200 | 3.200 | 569 |
| 2026-03-03 | 3.150 | 3.170 | 3.010 | 3.100 | 3.100 | 4,542 |
| 2026-03-02 | 3.260 | 3.260 | 3.010 | 3.150 | 3.150 | 11,103 |
| 2026-02-27 | 3.350 | 3.350 | 3.210 | 3.250 | 3.250 | 1,757 |
| 2026-02-26 | 3.340 | 3.370 | 3.290 | 3.350 | 3.350 | 217 |
| 2026-02-25 | 3.350 | 3.350 | 3.260 | 3.340 | 3.340 | 1,322 |
| 2026-02-24 | 3.420 | 3.420 | 3.300 | 3.340 | 3.340 | 3,422 |
| 2026-02-23 | 3.320 | 3.430 | 3.300 | 3.300 | 3.300 | 3,434 |
| 2026-02-20 | 3.440 | 3.470 | 3.340 | 3.440 | 3.440 | 4,713 |
| 2026-02-19 | 3.510 | 3.520 | 3.430 | 3.500 | 3.500 | 1,013 |
| 2026-02-18 | 3.490 | 3.540 | 3.400 | 3.520 | 3.520 | 1,409 |
| 2026-02-17 | 3.510 | 3.510 | 3.380 | 3.510 | 3.510 | 546 |
| 2026-02-16 | 3.460 | 3.540 | 3.390 | 3.510 | 3.510 | 6,789 |
| 2026-02-13 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 1,108 |
| 2026-02-12 | 3.400 | 3.540 | 3.350 | 3.470 | 3.470 | 11,621 |
| 2026-02-11 | 3.560 | 3.560 | 3.450 | 3.540 | 3.540 | 3,269 |
| 2026-02-10 | 3.450 | 3.560 | 3.450 | 3.500 | 3.500 | 1,186 |
| 2026-02-09 | 3.570 | 3.580 | 3.460 | 3.500 | 3.500 | 7,336 |
| 2026-02-06 | 3.680 | 3.680 | 3.450 | 3.570 | 3.570 | 1,191 |
| 2026-02-05 | 3.690 | 3.690 | 3.560 | 3.680 | 3.680 | 2,560 |
| 2026-02-04 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 3,972 |
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.