Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 3,511 |
| 2025-08-06 | 3.450 | 3.560 | 3.440 | 3.540 | 3.540 | 3,854 |
| 2025-08-05 | 3.500 | 3.520 | 3.410 | 3.450 | 3.450 | 1,134 |
| 2025-08-04 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 315 |
| 2025-08-01 | 3.540 | 3.540 | 3.410 | 3.480 | 3.480 | 1,363 |
| 2025-07-31 | 3.560 | 3.560 | 3.450 | 3.520 | 3.520 | 736 |
| 2025-07-30 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 2,361 |
| 2025-07-29 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 130 |
| 2025-07-28 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 208 |
| 2025-07-25 | 3.540 | 3.540 | 3.410 | 3.540 | 3.540 | 2,954 |
| 2025-07-24 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 1,907 |
| 2025-07-23 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 1,797 |
| 2025-07-22 | 3.500 | 3.570 | 3.490 | 3.500 | 3.500 | 2,244 |
| 2025-07-21 | 3.430 | 3.630 | 3.430 | 3.580 | 3.580 | 2,273 |
| 2025-07-18 | 3.500 | 3.640 | 3.420 | 3.590 | 3.590 | 3,149 |
| 2025-07-17 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 2,859 |
| 2025-07-16 | 3.530 | 3.620 | 3.330 | 3.480 | 3.480 | 12,185 |
| 2025-07-15 | 3.530 | 3.540 | 3.390 | 3.530 | 3.530 | 665 |
| 2025-07-14 | 3.490 | 3.540 | 3.440 | 3.540 | 3.540 | 1,352 |
| 2025-07-11 | 3.350 | 3.520 | 3.290 | 3.500 | 3.500 | 749 |
| 2025-07-10 | 3.550 | 3.550 | 3.290 | 3.550 | 3.550 | 787 |
| 2025-07-09 | 3.330 | 3.570 | 3.270 | 3.550 | 3.550 | 291 |
| 2025-07-08 | 3.490 | 3.560 | 3.410 | 3.500 | 3.500 | 2,858 |
| 2025-07-07 | 3.340 | 3.600 | 3.210 | 3.500 | 3.500 | 16,064 |
| 2025-07-04 | 3.300 | 3.340 | 3.160 | 3.160 | 3.160 | 861 |
| 2025-07-03 | 3.380 | 3.380 | 3.140 | 3.370 | 3.370 | 4,668 |
| 2025-07-02 | 3.400 | 3.400 | 3.120 | 3.300 | 3.300 | 4,731 |
| 2025-07-01 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 301 |
| 2025-06-30 | 3.300 | 3.410 | 3.300 | 3.300 | 3.300 | 970 |
| 2025-06-27 | 3.250 | 3.420 | 3.250 | 3.420 | 3.420 | 1,283 |
| 2025-06-26 | 3.350 | 3.360 | 3.200 | 3.340 | 3.340 | 5,773 |
| 2025-06-25 | 3.360 | 3.370 | 3.130 | 3.360 | 3.360 | 2,289 |
| 2025-06-24 | 3.300 | 3.400 | 3.120 | 3.370 | 3.370 | 10,079 |
| 2025-06-23 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 4 |
| 2025-06-20 | 3.340 | 3.480 | 3.300 | 3.470 | 3.470 | 2,210 |
| 2025-06-18 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 5,881 |
| 2025-06-17 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 367 |
| 2025-06-16 | 3.390 | 3.400 | 3.200 | 3.400 | 3.400 | 2,507 |
| 2025-06-13 | 3.380 | 3.400 | 3.230 | 3.230 | 3.230 | 4,429 |
| 2025-06-12 | 3.500 | 3.500 | 3.250 | 3.400 | 3.400 | 6,196 |
| 2025-06-11 | 3.640 | 3.640 | 3.460 | 3.560 | 3.560 | 2,338 |
| 2025-06-10 | 3.630 | 3.630 | 3.560 | 3.560 | 3.560 | 4,809 |
| 2025-06-09 | 3.560 | 3.640 | 3.510 | 3.630 | 3.630 | 1,165 |
| 2025-06-06 | 3.560 | 3.560 | 3.450 | 3.560 | 3.560 | 617 |
| 2025-06-05 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 290 |
| 2025-06-04 | 3.410 | 3.560 | 3.400 | 3.560 | 3.560 | 1,425 |
| 2025-06-03 | 3.470 | 3.480 | 3.360 | 3.410 | 3.410 | 1,502 |
| 2025-06-02 | 3.500 | 3.500 | 3.430 | 3.480 | 3.480 | 1,052 |
| 2025-05-30 | 3.490 | 3.500 | 3.430 | 3.500 | 3.500 | 1,689 |
| 2025-05-29 | 3.350 | 3.570 | 3.350 | 3.490 | 3.490 | 2,186 |
| 2025-05-28 | 3.640 | 3.640 | 3.320 | 3.600 | 3.600 | 14,388 |
| 2025-05-27 | 3.630 | 3.640 | 3.460 | 3.630 | 3.630 | 19,085 |
| 2025-05-26 | 3.630 | 3.640 | 3.480 | 3.500 | 3.500 | 7,187 |
| 2025-05-23 | 3.500 | 3.630 | 3.460 | 3.630 | 3.630 | 2,305 |
| 2025-05-22 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 9,002 |
| 2025-05-21 | 3.900 | 3.900 | 3.180 | 3.540 | 3.540 | 150,257 |
| 2025-05-20 | 4.000 | 4.140 | 3.920 | 4.090 | 4.090 | 7,308 |
| 2025-05-19 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 355 |
| 2025-05-16 | 4.000 | 4.100 | 3.970 | 3.990 | 3.990 | 6,488 |
| 2025-05-15 | 4.050 | 4.190 | 4.000 | 4.050 | 4.050 | 27,548 |
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.