Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.400 | 4.530 | 4.380 | 4.530 | 4.530 | 946 |
| 2025-02-13 | 4.500 | 4.600 | 4.340 | 4.500 | 4.500 | 10,634 |
| 2025-02-12 | 4.510 | 4.510 | 4.420 | 4.490 | 4.490 | 1,107 |
| 2025-02-11 | 4.500 | 4.580 | 4.450 | 4.510 | 4.510 | 4,016 |
| 2025-02-10 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 1,837 |
| 2025-02-07 | 4.650 | 4.650 | 4.510 | 4.600 | 4.600 | 787 |
| 2025-02-06 | 4.530 | 4.690 | 4.500 | 4.650 | 4.650 | 2,304 |
| 2025-02-05 | 4.590 | 4.740 | 4.590 | 4.690 | 4.690 | 8,163 |
| 2025-02-04 | 4.600 | 4.600 | 4.400 | 4.590 | 4.590 | 629 |
| 2025-02-03 | 4.680 | 4.680 | 4.360 | 4.600 | 4.600 | 3,303 |
| 2025-01-31 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 643 |
| 2025-01-30 | 4.720 | 4.760 | 4.420 | 4.750 | 4.750 | 3,782 |
| 2025-01-29 | 4.450 | 4.780 | 4.400 | 4.720 | 4.720 | 12,710 |
| 2025-01-28 | 4.420 | 4.470 | 4.420 | 4.450 | 4.450 | 1,692 |
| 2025-01-27 | 4.480 | 4.480 | 4.040 | 4.420 | 4.420 | 6,982 |
| 2025-01-24 | 4.480 | 4.480 | 4.300 | 4.480 | 4.480 | 1,526 |
| 2025-01-23 | 4.440 | 4.790 | 4.270 | 4.480 | 4.480 | 5,387 |
| 2025-01-22 | 4.350 | 4.450 | 4.310 | 4.420 | 4.420 | 4,092 |
| 2025-01-21 | 4.280 | 4.350 | 4.150 | 4.330 | 4.330 | 2,075 |
| 2025-01-20 | 4.240 | 4.240 | 4.170 | 4.240 | 4.240 | 7,251 |
| 2025-01-17 | 4.170 | 4.230 | 4.160 | 4.230 | 4.230 | 2,749 |
| 2025-01-16 | 4.060 | 4.110 | 4.040 | 4.060 | 4.060 | 1,632 |
| 2025-01-15 | 4.180 | 4.180 | 4.050 | 4.180 | 4.180 | 6,045 |
| 2025-01-14 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 775 |
| 2025-01-13 | 4.110 | 4.160 | 4.110 | 4.160 | 4.160 | 578 |
| 2025-01-10 | 4.200 | 4.210 | 4.110 | 4.160 | 4.160 | 876 |
| 2025-01-09 | 4.190 | 4.200 | 4.100 | 4.200 | 4.200 | 2,677 |
| 2025-01-08 | 4.220 | 4.220 | 4.080 | 4.190 | 4.190 | 855 |
| 2025-01-07 | 4.230 | 4.250 | 4.000 | 4.220 | 4.220 | 14,205 |
| 2025-01-03 | 4.250 | 4.250 | 3.880 | 4.230 | 4.230 | 1,302 |
| 2025-01-02 | 3.700 | 4.250 | 3.530 | 4.250 | 4.250 | 6,302 |
| 2024-12-30 | 3.840 | 3.860 | 3.630 | 3.830 | 3.830 | 3,605 |
| 2024-12-27 | 3.840 | 3.860 | 3.610 | 3.850 | 3.850 | 10,677 |
| 2024-12-23 | 3.840 | 3.840 | 3.520 | 3.680 | 3.680 | 30,023 |
| 2024-12-20 | 3.990 | 3.990 | 3.600 | 3.860 | 3.860 | 6,976 |
| 2024-12-19 | 4.030 | 4.040 | 3.920 | 4.000 | 4.000 | 12,279 |
| 2024-12-18 | 4.020 | 4.130 | 3.980 | 4.000 | 4.000 | 7,892 |
| 2024-12-17 | 4.100 | 4.210 | 4.060 | 4.130 | 4.130 | 2,606 |
| 2024-12-16 | 4.150 | 4.300 | 4.020 | 4.220 | 4.220 | 13,103 |
| 2024-12-13 | 4.270 | 4.390 | 4.200 | 4.320 | 4.320 | 3,881 |
| 2024-12-12 | 4.200 | 4.270 | 4.120 | 4.250 | 4.250 | 5,557 |
| 2024-12-11 | 4.200 | 4.280 | 4.140 | 4.140 | 4.140 | 4,272 |
| 2024-12-10 | 4.440 | 4.440 | 4.140 | 4.200 | 4.200 | 4,975 |
| 2024-12-09 | 4.350 | 4.470 | 4.300 | 4.450 | 4.450 | 1,879 |
| 2024-12-06 | 4.420 | 4.480 | 4.320 | 4.470 | 4.470 | 4,517 |
| 2024-12-05 | 4.520 | 4.530 | 4.440 | 4.490 | 4.490 | 853 |
| 2024-12-04 | 4.510 | 4.530 | 4.330 | 4.520 | 4.520 | 692 |
| 2024-12-03 | 4.590 | 4.590 | 4.410 | 4.540 | 4.540 | 2,670 |
| 2024-12-02 | 4.620 | 4.620 | 4.300 | 4.590 | 4.590 | 1,742 |
| 2024-11-29 | 4.600 | 4.650 | 4.400 | 4.640 | 4.640 | 376 |
| 2024-11-28 | 4.350 | 4.770 | 4.350 | 4.520 | 4.520 | 5,711 |
| 2024-11-27 | 4.800 | 4.990 | 4.780 | 4.780 | 4.780 | 6,555 |
| 2024-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 35 |
| 2024-11-25 | 5.000 | 5.120 | 4.800 | 5.020 | 5.020 | 1,260 |
| 2024-11-22 | 4.970 | 4.970 | 4.710 | 4.930 | 4.930 | 1,139 |
| 2024-11-21 | 4.880 | 4.970 | 4.720 | 4.970 | 4.970 | 812 |
| 2024-11-20 | 4.900 | 4.900 | 4.760 | 4.850 | 4.850 | 1,085 |
| 2024-11-19 | 5.040 | 5.040 | 4.820 | 4.900 | 4.900 | 915 |
| 2024-11-18 | 5.040 | 5.060 | 4.720 | 4.830 | 4.830 | 891 |
| 2024-11-15 | 5.000 | 5.140 | 4.980 | 5.060 | 5.060 | 2,283 |
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.