Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.870 | 5.020 | 4.860 | 4.980 | 4.980 | 1,454 |
| 2024-11-13 | 5.020 | 5.020 | 4.880 | 4.970 | 4.970 | 201 |
| 2024-11-12 | 5.160 | 5.160 | 4.650 | 5.040 | 5.040 | 4,010 |
| 2024-11-08 | 5.240 | 5.240 | 5.020 | 5.160 | 5.160 | 5,755 |
| 2024-11-07 | 5.120 | 5.140 | 5.020 | 5.120 | 5.120 | 2,057 |
| 2024-11-06 | 5.180 | 5.200 | 5.000 | 5.140 | 5.140 | 14,725 |
| 2024-11-05 | 5.160 | 5.180 | 5.140 | 5.180 | 5.180 | 1,019 |
| 2024-11-04 | 5.360 | 5.360 | 5.180 | 5.200 | 5.200 | 6,652 |
| 2024-10-31 | 5.400 | 5.420 | 5.240 | 5.360 | 5.360 | 5,103 |
| 2024-10-30 | 5.480 | 5.480 | 5.280 | 5.400 | 5.400 | 1,122 |
| 2024-10-29 | 5.440 | 5.560 | 5.440 | 5.480 | 5.480 | 720 |
| 2024-10-28 | 5.340 | 5.600 | 5.340 | 5.440 | 5.440 | 176 |
| 2024-10-25 | 5.480 | 5.540 | 5.320 | 5.340 | 5.340 | 610 |
| 2024-10-24 | 5.380 | 5.460 | 5.180 | 5.460 | 5.460 | 2,097 |
| 2024-10-23 | 5.440 | 5.480 | 5.380 | 5.480 | 5.480 | 1,201 |
| 2024-10-22 | 5.400 | 5.420 | 5.380 | 5.400 | 5.400 | 207 |
| 2024-10-21 | 5.440 | 5.440 | 5.340 | 5.420 | 5.420 | 2,381 |
| 2024-10-18 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 7 |
| 2024-10-17 | 5.400 | 5.540 | 5.300 | 5.440 | 5.440 | 8,456 |
| 2024-10-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 16 |
| 2024-10-15 | 5.300 | 5.500 | 5.260 | 5.480 | 5.480 | 5,046 |
| 2024-10-14 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 1,798 |
| 2024-10-11 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 685 |
| 2024-10-10 | 5.260 | 5.440 | 5.260 | 5.400 | 5.400 | 959 |
| 2024-10-09 | 5.280 | 5.480 | 5.200 | 5.480 | 5.480 | 2,844 |
| 2024-10-08 | 5.300 | 5.500 | 5.200 | 5.500 | 5.500 | 4,060 |
| 2024-10-07 | 5.440 | 5.540 | 5.280 | 5.500 | 5.500 | 1,656 |
| 2024-10-04 | 5.460 | 5.560 | 5.420 | 5.560 | 5.560 | 314 |
| 2024-10-03 | 5.600 | 5.600 | 5.460 | 5.560 | 5.560 | 1,705 |
| 2024-10-02 | 5.660 | 5.660 | 5.420 | 5.600 | 5.600 | 6,927 |
| 2024-10-01 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 17 |
| 2024-09-30 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 3,337 |
| 2024-09-27 | 5.620 | 5.720 | 5.420 | 5.700 | 5.700 | 9,529 |
| 2024-09-26 | 5.620 | 5.680 | 5.540 | 5.680 | 5.680 | 764 |
| 2024-09-25 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 1,848 |
| 2024-09-24 | 5.640 | 5.720 | 5.640 | 5.720 | 5.720 | 189 |
| 2024-09-23 | 5.600 | 5.700 | 5.600 | 5.640 | 5.640 | 1,396 |
| 2024-09-20 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 693 |
| 2024-09-19 | 5.540 | 5.740 | 5.540 | 5.720 | 5.720 | 1,300 |
| 2024-09-18 | 5.700 | 5.760 | 5.500 | 5.540 | 5.540 | 4,172 |
| 2024-09-17 | 5.720 | 5.720 | 5.700 | 5.720 | 5.720 | 453 |
| 2024-09-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 21 |
| 2024-09-13 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 1,319 |
| 2024-09-12 | 5.720 | 5.780 | 5.500 | 5.740 | 5.740 | 5,238 |
| 2024-09-11 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 3,251 |
| 2024-09-10 | 5.660 | 5.820 | 5.560 | 5.700 | 5.700 | 1,373 |
| 2024-09-09 | 5.780 | 5.820 | 5.660 | 5.800 | 5.800 | 2,429 |
| 2024-09-06 | 5.820 | 5.900 | 5.660 | 5.780 | 5.780 | 1,833 |
| 2024-09-05 | 5.700 | 5.840 | 5.680 | 5.820 | 5.820 | 999 |
| 2024-09-04 | 5.900 | 5.920 | 5.520 | 5.800 | 5.800 | 14,826 |
| 2024-09-03 | 5.880 | 5.900 | 5.860 | 5.860 | 5.860 | 687 |
| 2024-09-02 | 6.000 | 6.000 | 5.860 | 5.960 | 5.960 | 809 |
| 2024-08-30 | 5.980 | 6.000 | 5.800 | 6.000 | 6.000 | 2,191 |
| 2024-08-29 | 5.960 | 6.000 | 5.960 | 5.980 | 5.980 | 236 |
| 2024-08-28 | 5.900 | 5.960 | 5.800 | 5.960 | 5.960 | 9,162 |
| 2024-08-27 | 5.980 | 6.000 | 5.980 | 5.980 | 5.980 | 53 |
| 2024-08-26 | 6.000 | 6.000 | 5.880 | 5.980 | 5.980 | 990 |
| 2024-08-23 | 5.880 | 6.000 | 5.860 | 6.000 | 6.000 | 1,008 |
| 2024-08-22 | 6.060 | 6.060 | 5.880 | 5.980 | 5.980 | 989 |
| 2024-08-21 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 4,682 |
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.