Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.750 | 3.750 | 3.600 | 3.700 | 3.700 | 8,413 |
| 2026-02-02 | 3.640 | 3.800 | 3.580 | 3.700 | 3.700 | 21,525 |
| 2026-01-30 | 3.650 | 3.650 | 3.570 | 3.640 | 3.640 | 565 |
| 2026-01-29 | 3.560 | 3.820 | 3.520 | 3.590 | 3.590 | 13,375 |
| 2026-01-28 | 3.570 | 3.770 | 3.510 | 3.570 | 3.570 | 13,190 |
| 2026-01-27 | 3.930 | 3.980 | 3.600 | 3.630 | 3.630 | 28,627 |
| 2026-01-26 | 4.030 | 4.050 | 3.830 | 3.930 | 3.930 | 7,580 |
| 2026-01-23 | 3.880 | 4.030 | 3.840 | 4.030 | 4.030 | 10,919 |
| 2026-01-22 | 4.220 | 4.220 | 3.870 | 4.070 | 4.070 | 50,637 |
| 2026-01-21 | 3.580 | 4.320 | 3.560 | 4.220 | 4.220 | 221,280 |
| 2026-01-20 | 3.800 | 3.800 | 3.450 | 3.520 | 3.520 | 36,193 |
| 2026-01-19 | 3.430 | 3.890 | 3.410 | 3.800 | 3.800 | 62,112 |
| 2026-01-16 | 3.310 | 3.400 | 3.220 | 3.300 | 3.300 | 12,975 |
| 2026-01-15 | 3.420 | 3.490 | 3.260 | 3.400 | 3.400 | 7,214 |
| 2026-01-14 | 3.600 | 3.650 | 3.420 | 3.490 | 3.490 | 4,146 |
| 2026-01-13 | 3.780 | 3.800 | 3.500 | 3.600 | 3.600 | 9,708 |
| 2026-01-12 | 3.940 | 3.940 | 3.700 | 3.700 | 3.700 | 7,490 |
| 2026-01-09 | 3.750 | 3.950 | 3.650 | 3.830 | 3.830 | 10,111 |
| 2026-01-08 | 4.120 | 4.120 | 3.800 | 3.820 | 3.820 | 26,079 |
| 2026-01-07 | 3.400 | 4.180 | 3.350 | 4.080 | 4.080 | 112,202 |
| 2026-01-05 | 2.900 | 3.300 | 2.900 | 3.300 | 3.300 | 53,728 |
| 2026-01-02 | 2.590 | 2.770 | 2.560 | 2.650 | 2.650 | 2,827 |
| 2025-12-30 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 16,283 |
| 2025-12-29 | 2.550 | 2.580 | 2.500 | 2.580 | 2.580 | 10,685 |
| 2025-12-23 | 2.560 | 2.590 | 2.530 | 2.550 | 2.550 | 55,854 |
| 2025-12-22 | 2.620 | 2.670 | 2.520 | 2.590 | 2.590 | 30,884 |
| 2025-12-19 | 2.690 | 2.760 | 2.620 | 2.690 | 2.690 | 14,663 |
| 2025-12-18 | 2.910 | 2.910 | 2.710 | 2.710 | 2.710 | 13,805 |
| 2025-12-17 | 2.920 | 2.980 | 2.860 | 2.920 | 2.920 | 12,132 |
| 2025-12-16 | 2.960 | 3.040 | 2.930 | 2.980 | 2.980 | 20,939 |
| 2025-12-15 | 2.970 | 3.160 | 2.940 | 3.010 | 3.010 | 22,896 |
| 2025-12-12 | 2.960 | 3.010 | 2.950 | 2.970 | 2.970 | 11,337 |
| 2025-12-11 | 3.030 | 3.030 | 2.920 | 3.000 | 3.000 | 15,407 |
| 2025-12-10 | 3.050 | 3.050 | 2.910 | 3.020 | 3.020 | 14,015 |
| 2025-12-09 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 1,068 |
| 2025-12-08 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 3,092 |
| 2025-12-05 | 3.000 | 3.100 | 2.990 | 3.080 | 3.080 | 3,585 |
| 2025-12-04 | 3.000 | 3.100 | 2.830 | 2.980 | 2.980 | 19,039 |
| 2025-12-03 | 3.130 | 3.200 | 3.050 | 3.130 | 3.130 | 3,840 |
| 2025-12-02 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 1,234 |
| 2025-12-01 | 3.140 | 3.280 | 3.140 | 3.160 | 3.160 | 3,128 |
| 2025-11-28 | 3.260 | 3.260 | 3.140 | 3.260 | 3.260 | 122 |
| 2025-11-27 | 3.380 | 3.380 | 3.140 | 3.280 | 3.280 | 2,780 |
| 2025-11-26 | 3.260 | 3.260 | 3.120 | 3.190 | 3.190 | 7,076 |
| 2025-11-25 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 1,919 |
| 2025-11-24 | 3.260 | 3.270 | 3.200 | 3.260 | 3.260 | 952 |
| 2025-11-21 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 1,231 |
| 2025-11-20 | 3.230 | 3.330 | 3.220 | 3.320 | 3.320 | 1,137 |
| 2025-11-19 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 2,073 |
| 2025-11-18 | 3.350 | 3.350 | 3.220 | 3.350 | 3.350 | 448 |
| 2025-11-17 | 3.350 | 3.370 | 3.300 | 3.300 | 3.300 | 1,158 |
| 2025-11-14 | 3.350 | 3.350 | 3.230 | 3.340 | 3.340 | 1,630 |
| 2025-11-13 | 3.310 | 3.450 | 3.220 | 3.350 | 3.350 | 15,276 |
| 2025-11-12 | 3.390 | 3.390 | 3.320 | 3.350 | 3.350 | 200 |
| 2025-11-10 | 3.360 | 3.360 | 3.200 | 3.350 | 3.350 | 3,392 |
| 2025-11-07 | 3.320 | 3.420 | 3.290 | 3.290 | 3.290 | 1,927 |
| 2025-11-06 | 3.440 | 3.480 | 3.310 | 3.440 | 3.440 | 2,158 |
| 2025-11-05 | 3.380 | 3.480 | 3.310 | 3.480 | 3.480 | 4,682 |
| 2025-11-04 | 3.620 | 3.620 | 3.380 | 3.550 | 3.550 | 2,156 |
| 2025-11-03 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 3,197 |
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.