Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.130 | 4.150 | 4.040 | 4.040 | 4.040 | 7,024 |
| 2025-05-13 | 4.300 | 4.300 | 4.100 | 4.240 | 4.240 | 14,188 |
| 2025-05-12 | 4.220 | 4.450 | 4.200 | 4.300 | 4.300 | 5,431 |
| 2025-05-09 | 4.250 | 4.390 | 4.250 | 4.350 | 4.350 | 2,249 |
| 2025-05-08 | 4.350 | 4.390 | 4.350 | 4.370 | 4.370 | 4,077 |
| 2025-05-07 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 3,276 |
| 2025-05-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 524 |
| 2025-05-05 | 4.350 | 4.350 | 4.190 | 4.350 | 4.350 | 655 |
| 2025-05-02 | 4.400 | 4.400 | 4.200 | 4.390 | 4.390 | 3,109 |
| 2025-04-30 | 4.400 | 4.400 | 4.210 | 4.400 | 4.400 | 5,213 |
| 2025-04-29 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 2,153 |
| 2025-04-28 | 4.310 | 4.310 | 4.280 | 4.310 | 4.310 | 4,316 |
| 2025-04-25 | 4.310 | 4.340 | 4.190 | 4.300 | 4.300 | 3,124 |
| 2025-04-24 | 4.180 | 4.340 | 4.180 | 4.330 | 4.330 | 808 |
| 2025-04-23 | 4.360 | 4.360 | 4.180 | 4.300 | 4.300 | 3,788 |
| 2025-04-22 | 4.380 | 4.380 | 4.250 | 4.360 | 4.360 | 1,449 |
| 2025-04-17 | 4.380 | 4.380 | 4.260 | 4.380 | 4.380 | 597 |
| 2025-04-16 | 4.400 | 4.410 | 4.220 | 4.350 | 4.350 | 1,097 |
| 2025-04-15 | 4.300 | 4.430 | 4.260 | 4.400 | 4.400 | 1,616 |
| 2025-04-14 | 4.410 | 4.450 | 4.160 | 4.440 | 4.440 | 5,422 |
| 2025-04-11 | 4.450 | 4.450 | 4.150 | 4.310 | 4.310 | 1,992 |
| 2025-04-10 | 4.400 | 4.490 | 4.090 | 4.420 | 4.420 | 2,872 |
| 2025-04-09 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,303 |
| 2025-04-08 | 4.120 | 4.420 | 4.120 | 4.350 | 4.350 | 862 |
| 2025-04-07 | 4.300 | 4.300 | 4.030 | 4.120 | 4.120 | 6,369 |
| 2025-04-04 | 4.320 | 4.350 | 4.300 | 4.350 | 4.350 | 6,526 |
| 2025-04-03 | 4.350 | 4.380 | 4.320 | 4.320 | 4.320 | 1,044 |
| 2025-04-02 | 4.510 | 4.510 | 4.400 | 4.400 | 4.400 | 160 |
| 2025-04-01 | 4.430 | 4.580 | 4.400 | 4.400 | 4.400 | 4,480 |
| 2025-03-31 | 4.560 | 4.570 | 4.420 | 4.560 | 4.560 | 510 |
| 2025-03-28 | 4.560 | 4.560 | 4.500 | 4.560 | 4.560 | 657 |
| 2025-03-27 | 4.480 | 4.570 | 4.480 | 4.560 | 4.560 | 399 |
| 2025-03-26 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 343 |
| 2025-03-25 | 4.450 | 4.480 | 4.400 | 4.460 | 4.460 | 2,195 |
| 2025-03-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 571 |
| 2025-03-21 | 4.560 | 4.560 | 4.340 | 4.460 | 4.460 | 1,775 |
| 2025-03-20 | 4.560 | 4.560 | 4.390 | 4.560 | 4.560 | 602 |
| 2025-03-19 | 4.600 | 4.600 | 4.380 | 4.580 | 4.580 | 2,958 |
| 2025-03-18 | 4.460 | 4.700 | 4.400 | 4.590 | 4.590 | 13,779 |
| 2025-03-17 | 4.330 | 4.460 | 4.330 | 4.460 | 4.460 | 1,125 |
| 2025-03-14 | 4.310 | 4.450 | 4.310 | 4.450 | 4.450 | 531 |
| 2025-03-13 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 1,283 |
| 2025-03-12 | 4.380 | 4.460 | 4.360 | 4.460 | 4.460 | 262 |
| 2025-03-11 | 4.310 | 4.470 | 4.310 | 4.380 | 4.380 | 1,061 |
| 2025-03-10 | 4.470 | 4.470 | 4.460 | 4.460 | 4.460 | 375 |
| 2025-03-07 | 4.450 | 4.470 | 4.300 | 4.460 | 4.460 | 1,439 |
| 2025-03-06 | 4.470 | 4.470 | 4.300 | 4.460 | 4.460 | 1,263 |
| 2025-03-05 | 4.470 | 4.470 | 4.300 | 4.300 | 4.300 | 2,123 |
| 2025-03-04 | 4.400 | 4.480 | 4.360 | 4.360 | 4.360 | 1,795 |
| 2025-03-03 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 4,188 |
| 2025-02-28 | 4.550 | 4.590 | 4.490 | 4.490 | 4.490 | 1,095 |
| 2025-02-27 | 4.500 | 4.500 | 4.430 | 4.500 | 4.500 | 54 |
| 2025-02-26 | 4.450 | 4.550 | 4.420 | 4.500 | 4.500 | 2,548 |
| 2025-02-25 | 4.570 | 4.570 | 4.450 | 4.500 | 4.500 | 2,365 |
| 2025-02-24 | 4.600 | 4.600 | 4.410 | 4.590 | 4.590 | 3,268 |
| 2025-02-21 | 4.610 | 4.610 | 4.490 | 4.600 | 4.600 | 3,260 |
| 2025-02-20 | 4.440 | 4.610 | 4.440 | 4.610 | 4.610 | 552 |
| 2025-02-19 | 4.500 | 4.700 | 4.400 | 4.600 | 4.600 | 8,036 |
| 2025-02-18 | 4.430 | 4.500 | 4.380 | 4.500 | 4.500 | 6,326 |
| 2025-02-17 | 4.540 | 4.540 | 4.390 | 4.430 | 4.430 | 99 |
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.