Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.675	0.675	0.665	0.670	0.562	11,820
2024-02-21	0.680	0.680	0.680	0.680	0.570	2,600
2024-02-20	0.675	0.675	0.675	0.675	0.566	1,999
2024-02-19	0.680	0.680	0.660	0.675	0.566	15,069
2024-02-16	0.670	0.680	0.670	0.680	0.570	3,450
2024-02-15	0.680	0.680	0.680	0.680	0.570	154
2024-02-14	0.680	0.680	0.680	0.680	0.570	478
2024-02-13	0.670	0.680	0.665	0.680	0.570	23,680
2024-02-12	0.670	0.670	0.665	0.670	0.562	11,737
2024-02-09	0.675	0.675	0.675	0.675	0.566	3,215
2024-02-08	0.680	0.680	0.660	0.670	0.562	31,490
2024-02-07	0.670	0.670	0.660	0.670	0.562	3,000
2024-02-06	0.665	0.675	0.660	0.665	0.558	73,980
2024-02-05	0.670	0.680	0.670	0.680	0.570	9,016
2024-02-02	0.680	0.680	0.665	0.680	0.570	13,751
2024-02-01	0.680	0.680	0.670	0.675	0.566	21,260
2024-01-31	0.675	0.680	0.675	0.680	0.570	1,572
2024-01-30	0.680	0.680	0.650	0.675	0.566	105,174
2024-01-29	0.685	0.685	0.675	0.685	0.575	5,401
2024-01-26	0.680	0.680	0.665	0.675	0.566	8,638
2024-01-25	0.670	0.680	0.660	0.680	0.570	3,767
2024-01-23	0.670	0.675	0.660	0.665	0.558	32,668
2024-01-22	0.690	0.690	0.670	0.670	0.562	34,355
2024-01-19	0.690	0.690	0.670	0.685	0.575	39,648
2024-01-18	0.675	0.695	0.675	0.690	0.579	5,511
2024-01-17	0.695	0.695	0.690	0.690	0.579	1,666
2024-01-16	0.695	0.695	0.680	0.690	0.579	11,400
2024-01-15	0.695	0.695	0.680	0.680	0.570	30,337
2024-01-12	0.690	0.695	0.685	0.690	0.579	28,529
2024-01-11	0.700	0.700	0.690	0.695	0.583	13,555
2024-01-10	0.695	0.695	0.690	0.695	0.583	19,120
2024-01-09	0.700	0.700	0.685	0.690	0.579	53,031
2024-01-08	0.685	0.700	0.685	0.700	0.587	33,280
2024-01-05	0.695	0.695	0.685	0.695	0.583	15,937
2024-01-04	0.695	0.695	0.690	0.695	0.583	7,405
2024-01-03	0.675	0.695	0.675	0.695	0.583	16,317
2023-12-29	0.695	0.695	0.675	0.675	0.566	11,111
2023-12-28	0.690	0.700	0.680	0.690	0.579	12,600
2023-12-27	0.680	0.690	0.670	0.690	0.579	4,565
2023-12-22	0.690	0.690	0.680	0.680	0.570	636
2023-12-21	0.695	0.695	0.680	0.690	0.579	4,670
2023-12-20	0.690	0.695	0.690	0.695	0.583	20,068
2023-12-19	0.695	0.700	0.690	0.690	0.579	19,619
2023-12-18	0.695	0.695	0.685	0.695	0.583	3,668
2023-12-15	0.690	0.690	0.680	0.690	0.579	14,363
2023-12-14	0.695	0.695	0.685	0.685	0.575	1,800
2023-12-13	0.695	0.695	0.685	0.685	0.575	1,117
2023-12-12	0.685	0.685	0.685	0.685	0.575	1,500
2023-12-11	0.700	0.700	0.685	0.690	0.579	11,278
2023-12-08	0.700	0.700	0.690	0.700	0.587	3,040
2023-12-07	0.690	0.700	0.690	0.700	0.587	10,467
2023-12-06	0.695	0.695	0.680	0.695	0.583	1,600
2023-12-05	0.680	0.695	0.680	0.695	0.583	5,100
2023-12-04	0.680	0.695	0.680	0.680	0.570	17,862
2023-11-29	0.690	0.690	0.680	0.680	0.570	1,219
2023-11-28	0.675	0.690	0.675	0.690	0.579	5,336
2023-11-27	0.670	0.695	0.670	0.675	0.566	7,195
2023-11-24	0.680	0.695	0.670	0.670	0.562	38,800
2023-11-23	0.690	0.690	0.675	0.680	0.570	4,010
2023-11-22	0.690	0.690	0.690	0.690	0.579	1,250

← NewerPage 12 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.