Farmaceutica R historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.800	0.800	0.798	0.800	0.671	10,390
2024-08-13	0.794	0.800	0.794	0.798	0.669	207,248
2024-08-12	0.790	0.792	0.790	0.792	0.664	15,653
2024-08-09	0.778	0.790	0.778	0.790	0.663	14,261
2024-08-08	0.790	0.794	0.772	0.794	0.666	5,055
2024-08-07	0.764	0.794	0.764	0.776	0.651	16,537
2024-08-06	0.770	0.804	0.750	0.752	0.631	42,611
2024-08-05	0.794	0.794	0.760	0.770	0.646	69,966
2024-08-02	0.802	0.808	0.792	0.792	0.664	26,449
2024-08-01	0.806	0.806	0.800	0.806	0.676	6,419
2024-07-31	0.802	0.806	0.800	0.800	0.671	24,456
2024-07-30	0.790	0.802	0.790	0.802	0.673	7,101
2024-07-29	0.802	0.802	0.784	0.790	0.663	35,784
2024-07-26	0.796	0.806	0.794	0.802	0.673	22,275
2024-07-25	0.792	0.796	0.792	0.794	0.666	19,246
2024-07-24	0.812	0.812	0.796	0.796	0.668	21,117
2024-07-23	0.810	0.810	0.792	0.794	0.666	8,165
2024-07-22	0.798	0.812	0.788	0.796	0.668	29,443
2024-07-19	0.800	0.800	0.788	0.790	0.663	7,136
2024-07-18	0.782	0.810	0.782	0.784	0.658	35,247
2024-07-17	0.784	0.796	0.780	0.786	0.659	21,403
2024-07-16	0.780	0.800	0.770	0.786	0.659	24,269
2024-07-15	0.766	0.780	0.760	0.780	0.654	88,179
2024-07-12	0.766	0.766	0.760	0.766	0.642	5,940
2024-07-11	0.768	0.768	0.764	0.764	0.641	11,974
2024-07-10	0.764	0.768	0.762	0.768	0.644	16,935
2024-07-09	0.766	0.766	0.758	0.760	0.637	6,987
2024-07-08	0.762	0.764	0.756	0.760	0.637	6,177
2024-07-05	0.754	0.764	0.750	0.762	0.639	20,744
2024-07-04	0.756	0.756	0.752	0.754	0.632	25,204
2024-07-03	0.750	0.756	0.750	0.756	0.634	3,980
2024-07-02	0.754	0.756	0.744	0.756	0.634	37,106
2024-07-01	0.754	0.756	0.750	0.756	0.634	17,834
2024-06-28	0.750	0.750	0.748	0.750	0.629	29,690
2024-06-27	0.746	0.750	0.746	0.748	0.627	7,143
2024-06-26	0.742	0.750	0.742	0.750	0.629	12,906
2024-06-25	0.746	0.750	0.740	0.748	0.627	18,003
2024-06-21	0.746	0.746	0.742	0.746	0.626	17,401
2024-06-20	0.736	0.746	0.734	0.746	0.626	48,851
2024-06-19	0.740	0.744	0.736	0.736	0.617	112,210
2024-06-18	0.734	0.738	0.730	0.736	0.617	40,169
2024-06-17	0.728	0.738	0.726	0.730	0.612	31,476
2024-06-14	0.756	0.756	0.726	0.726	0.609	134,365
2024-06-13	0.712	0.766	0.712	0.756	0.634	198,557
2024-06-12	0.714	0.714	0.712	0.712	0.597	32,612
2024-06-11	0.714	0.714	0.704	0.712	0.597	10,410
2024-06-10	0.712	0.712	0.710	0.712	0.597	16,880
2024-06-07	0.708	0.712	0.708	0.712	0.597	16,907
2024-06-06	0.712	0.712	0.712	0.712	0.597	3,909
2024-06-05	0.714	0.714	0.702	0.712	0.597	8,069
2024-06-04	0.710	0.712	0.700	0.712	0.597	14,511
2024-06-03	0.712	0.712	0.700	0.710	0.596	3,508
2024-05-31	0.712	0.712	0.712	0.712	0.597	10,762
2024-05-30	0.706	0.712	0.694	0.712	0.597	9,556
2024-05-29	0.706	0.712	0.706	0.710	0.596	35,140
2024-05-28	0.708	0.710	0.708	0.710	0.596	36,039
2024-05-27	0.710	0.712	0.708	0.708	0.594	19,268
2024-05-24	0.708	0.712	0.708	0.712	0.597	2,160
2024-05-23	0.708	0.712	0.708	0.712	0.597	42,205
2024-05-22	0.706	0.708	0.702	0.708	0.594	18,900

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0500 RON
2025-09-11	0.0400 RON
2024-09-11	0.0500 RON
2023-09-05	0.0500 RON
2022-07-18	0.0500 RON
2021-05-17	0.1500 RON
2020-05-14	0.0200 RON
2019-09-09	0.0150 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.