Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.706	0.706	0.706	0.706	0.592	120
2024-05-20	0.706	0.706	0.698	0.704	0.590	11,243
2024-05-17	0.706	0.706	0.704	0.704	0.590	9,785
2024-05-16	0.706	0.706	0.692	0.706	0.592	42,372
2024-05-15	0.706	0.706	0.698	0.698	0.585	9,092
2024-05-14	0.704	0.704	0.704	0.704	0.590	5,055
2024-05-13	0.700	0.708	0.700	0.708	0.594	15,379
2024-05-10	0.700	0.700	0.694	0.696	0.584	15,827
2024-05-09	0.700	0.702	0.694	0.702	0.589	7,072
2024-05-08	0.700	0.704	0.700	0.702	0.589	3,164
2024-05-07	0.704	0.704	0.700	0.704	0.590	3,016
2024-05-02	0.704	0.704	0.704	0.704	0.590	5,681
2024-04-30	0.704	0.704	0.700	0.700	0.587	1,019
2024-04-29	0.700	0.704	0.700	0.704	0.590	2,860
2024-04-26	0.702	0.704	0.692	0.704	0.590	8,070
2024-04-25	0.698	0.702	0.698	0.702	0.589	19,694
2024-04-24	0.700	0.700	0.698	0.698	0.585	2,649
2024-04-23	0.702	0.702	0.702	0.702	0.589	750
2024-04-22	0.702	0.702	0.690	0.690	0.579	5,125
2024-04-19	0.694	0.696	0.690	0.690	0.579	25,075
2024-04-18	0.702	0.702	0.700	0.702	0.589	2,219
2024-04-17	0.700	0.700	0.696	0.700	0.587	15,085
2024-04-16	0.702	0.702	0.696	0.696	0.584	2,969
2024-04-15	0.692	0.704	0.692	0.692	0.580	12,210
2024-04-12	0.694	0.702	0.694	0.694	0.582	6,886
2024-04-11	0.700	0.704	0.700	0.704	0.590	12,164
2024-04-10	0.708	0.708	0.690	0.706	0.592	7,831
2024-04-09	0.708	0.710	0.706	0.708	0.594	17,391
2024-04-08	0.706	0.708	0.704	0.708	0.594	13,092
2024-04-05	0.688	0.708	0.688	0.708	0.594	4,762
2024-04-04	0.700	0.700	0.690	0.690	0.579	6,268
2024-04-03	0.710	0.710	0.690	0.690	0.579	42,027
2024-04-02	0.702	0.710	0.692	0.710	0.596	14,194
2024-04-01	0.718	0.718	0.710	0.714	0.599	3,327
2024-03-29	0.705	0.710	0.700	0.710	0.596	20,046
2024-03-28	0.710	0.710	0.705	0.705	0.591	11,561
2024-03-27	0.695	0.710	0.695	0.710	0.596	1,510
2024-03-26	0.700	0.710	0.700	0.710	0.596	89,862
2024-03-25	0.700	0.700	0.695	0.700	0.587	53,761
2024-03-22	0.700	0.700	0.695	0.700	0.587	12,057
2024-03-21	0.690	0.700	0.690	0.700	0.587	92,717
2024-03-20	0.690	0.690	0.690	0.690	0.579	1,520
2024-03-19	0.685	0.685	0.675	0.680	0.570	2,752
2024-03-18	0.680	0.680	0.680	0.680	0.570	3,292
2024-03-15	0.675	0.680	0.675	0.680	0.570	16,593
2024-03-14	0.675	0.680	0.675	0.680	0.570	959
2024-03-13	0.685	0.685	0.680	0.680	0.570	3,580
2024-03-12	0.685	0.685	0.670	0.680	0.570	5,962
2024-03-11	0.680	0.680	0.670	0.680	0.570	1,824
2024-03-08	0.680	0.680	0.670	0.680	0.570	5,701
2024-03-07	0.665	0.680	0.665	0.680	0.570	1,083
2024-03-06	0.685	0.685	0.665	0.680	0.570	32,884
2024-03-05	0.685	0.685	0.675	0.685	0.575	3,260
2024-03-04	0.670	0.685	0.670	0.685	0.575	5,180
2024-03-01	0.685	0.685	0.680	0.680	0.570	44,368
2024-02-29	0.690	0.690	0.675	0.685	0.575	102,320
2024-02-28	0.680	0.695	0.670	0.670	0.562	228,592
2024-02-27	0.670	0.670	0.670	0.670	0.562	4,414
2024-02-26	0.680	0.680	0.665	0.670	0.562	15,393
2024-02-23	0.665	0.680	0.660	0.680	0.570	20,526

← NewerPage 11 of 21 · 1,248 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.