Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.360 | 3.360 | 3.250 | 3.350 | 3.350 | 93 |
| 2025-10-30 | 3.300 | 3.360 | 3.270 | 3.360 | 3.360 | 540 |
| 2025-10-29 | 3.290 | 3.380 | 3.190 | 3.300 | 3.300 | 3,775 |
| 2025-10-28 | 3.390 | 3.390 | 3.280 | 3.340 | 3.340 | 505 |
| 2025-10-27 | 3.380 | 3.390 | 3.280 | 3.350 | 3.350 | 979 |
| 2025-10-24 | 3.390 | 3.390 | 3.330 | 3.380 | 3.380 | 765 |
| 2025-10-23 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 814 |
| 2025-10-22 | 3.320 | 3.370 | 3.300 | 3.370 | 3.370 | 3,422 |
| 2025-10-21 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 115 |
| 2025-10-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2025-10-17 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 181 |
| 2025-10-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2025-10-15 | 3.410 | 3.440 | 3.400 | 3.440 | 3.440 | 1,452 |
| 2025-10-14 | 3.470 | 3.470 | 3.400 | 3.470 | 3.470 | 320 |
| 2025-10-13 | 3.430 | 3.560 | 3.230 | 3.400 | 3.400 | 2,691 |
| 2025-10-10 | 3.480 | 3.480 | 3.430 | 3.450 | 3.450 | 673 |
| 2025-10-09 | 3.430 | 3.480 | 3.430 | 3.450 | 3.450 | 628 |
| 2025-10-08 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 1,415 |
| 2025-10-07 | 3.420 | 3.580 | 3.420 | 3.550 | 3.550 | 2,778 |
| 2025-10-06 | 3.520 | 3.580 | 3.380 | 3.420 | 3.420 | 4,582 |
| 2025-10-03 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 941 |
| 2025-10-02 | 3.460 | 3.600 | 3.460 | 3.520 | 3.520 | 163 |
| 2025-10-01 | 3.470 | 3.600 | 3.470 | 3.550 | 3.550 | 8,329 |
| 2025-09-30 | 3.590 | 3.600 | 3.530 | 3.530 | 3.530 | 225 |
| 2025-09-29 | 3.530 | 3.600 | 3.520 | 3.590 | 3.590 | 202 |
| 2025-09-26 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 724 |
| 2025-09-25 | 3.600 | 3.600 | 3.530 | 3.600 | 3.600 | 82 |
| 2025-09-24 | 3.660 | 3.660 | 3.530 | 3.580 | 3.580 | 2,319 |
| 2025-09-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 219 |
| 2025-09-22 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 3,019 |
| 2025-09-19 | 3.600 | 3.640 | 3.530 | 3.640 | 3.640 | 1,841 |
| 2025-09-18 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 133 |
| 2025-09-17 | 3.650 | 3.650 | 3.500 | 3.630 | 3.630 | 2,388 |
| 2025-09-16 | 3.640 | 3.650 | 3.500 | 3.640 | 3.640 | 4,340 |
| 2025-09-15 | 3.640 | 3.640 | 3.500 | 3.640 | 3.640 | 868 |
| 2025-09-12 | 3.650 | 3.650 | 3.430 | 3.600 | 3.600 | 2,099 |
| 2025-09-11 | 3.530 | 3.680 | 3.400 | 3.650 | 3.650 | 2,020 |
| 2025-09-10 | 3.680 | 3.680 | 3.340 | 3.550 | 3.550 | 4,858 |
| 2025-09-09 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 4,840 |
| 2025-09-08 | 3.530 | 3.700 | 3.480 | 3.690 | 3.690 | 25,596 |
| 2025-09-05 | 3.400 | 3.530 | 3.400 | 3.500 | 3.500 | 2,291 |
| 2025-09-04 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 1,887 |
| 2025-09-03 | 3.470 | 3.500 | 3.330 | 3.500 | 3.500 | 1,396 |
| 2025-09-02 | 3.460 | 3.470 | 3.280 | 3.470 | 3.470 | 2,637 |
| 2025-09-01 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 2,449 |
| 2025-08-29 | 3.410 | 3.440 | 3.200 | 3.420 | 3.420 | 1,118 |
| 2025-08-28 | 3.460 | 3.460 | 3.310 | 3.440 | 3.440 | 2,072 |
| 2025-08-27 | 3.490 | 3.490 | 3.360 | 3.460 | 3.460 | 548 |
| 2025-08-26 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 9,178 |
| 2025-08-25 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 973 |
| 2025-08-22 | 3.580 | 3.580 | 3.450 | 3.540 | 3.540 | 2,328 |
| 2025-08-21 | 3.540 | 3.570 | 3.540 | 3.540 | 3.540 | 1,507 |
| 2025-08-20 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 1,144 |
| 2025-08-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 73 |
| 2025-08-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7 |
| 2025-08-14 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,828 |
| 2025-08-13 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 1,179 |
| 2025-08-12 | 3.610 | 3.610 | 3.500 | 3.610 | 3.610 | 451 |
| 2025-08-11 | 3.620 | 3.620 | 3.440 | 3.620 | 3.620 | 622 |
| 2025-08-08 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 1,554 |
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.