Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.670	0.695	0.670	0.695	0.583	400
2023-11-20	0.695	0.695	0.670	0.695	0.583	8,325
2023-11-17	0.690	0.695	0.670	0.695	0.583	2,390
2023-11-16	0.690	0.695	0.670	0.675	0.566	42,294
2023-11-15	0.690	0.690	0.670	0.670	0.562	28,490
2023-11-14	0.665	0.685	0.665	0.685	0.575	67,860
2023-11-13	0.655	0.665	0.655	0.665	0.558	7,414
2023-11-10	0.650	0.660	0.645	0.660	0.554	16,075
2023-11-09	0.660	0.660	0.660	0.660	0.554	5,659
2023-11-08	0.660	0.660	0.660	0.660	0.554	1,530
2023-11-07	0.660	0.660	0.640	0.650	0.545	37,773
2023-11-06	0.650	0.660	0.645	0.660	0.554	5,910
2023-11-03	0.650	0.660	0.645	0.660	0.554	5,529
2023-11-02	0.655	0.665	0.655	0.660	0.554	7,610
2023-11-01	0.655	0.655	0.645	0.645	0.541	9,350
2023-10-31	0.645	0.650	0.645	0.645	0.541	2,190
2023-10-30	0.660	0.660	0.645	0.660	0.554	3,768
2023-10-27	0.665	0.665	0.645	0.660	0.554	5,333
2023-10-26	0.655	0.655	0.645	0.650	0.545	10,000
2023-10-25	0.660	0.665	0.645	0.665	0.558	2,457
2023-10-24	0.645	0.660	0.645	0.650	0.545	4,946
2023-10-23	0.660	0.660	0.650	0.650	0.545	3,645
2023-10-20	0.650	0.660	0.650	0.660	0.554	1,640
2023-10-19	0.655	0.655	0.650	0.655	0.549	9,391
2023-10-18	0.660	0.660	0.660	0.660	0.554	0
2023-10-17	0.660	0.660	0.660	0.660	0.554	750
2023-10-16	0.660	0.660	0.650	0.660	0.554	8,473
2023-10-13	0.665	0.665	0.660	0.660	0.554	14,058
2023-10-12	0.660	0.665	0.660	0.665	0.558	2,150
2023-10-11	0.665	0.665	0.660	0.665	0.558	2,017
2023-10-10	0.665	0.665	0.660	0.665	0.558	14,108
2023-10-09	0.660	0.665	0.660	0.665	0.558	3,904
2023-10-06	0.660	0.665	0.660	0.660	0.554	10,250
2023-10-05	0.665	0.665	0.665	0.665	0.558	4,395
2023-10-04	0.660	0.665	0.660	0.665	0.558	2,895
2023-10-03	0.665	0.670	0.650	0.665	0.558	13,683
2023-10-02	0.660	0.665	0.660	0.660	0.554	34,669
2023-09-29	0.670	0.670	0.660	0.660	0.554	13,437
2023-09-28	0.670	0.670	0.655	0.665	0.558	2,748
2023-09-27	0.665	0.665	0.650	0.650	0.545	5,682
2023-09-26	0.665	0.665	0.645	0.660	0.554	41,732
2023-09-25	0.665	0.665	0.660	0.665	0.558	14,908
2023-09-22	0.665	0.665	0.650	0.665	0.558	5,333
2023-09-21	0.650	0.665	0.650	0.665	0.558	53,899
2023-09-20	0.665	0.665	0.650	0.650	0.545	16,594
2023-09-19	0.660	0.665	0.650	0.665	0.558	21,338
2023-09-18	0.655	0.660	0.655	0.660	0.554	18,549
2023-09-15	0.655	0.655	0.650	0.655	0.549	18,065
2023-09-14	0.665	0.665	0.655	0.655	0.549	6,222
2023-09-13	0.660	0.665	0.650	0.665	0.558	8,779
2023-09-12	0.650	0.665	0.650	0.665	0.558	17,076
2023-09-11	0.670	0.670	0.650	0.665	0.558	16,500
2023-09-08	0.670	0.670	0.665	0.670	0.562	4,095
2023-09-07	0.660	0.670	0.660	0.670	0.562	6,873
2023-09-06	0.670	0.670	0.665	0.665	0.558	14,676
2023-09-05	0.680	0.685	0.645	0.670	0.562	134,421
2023-09-04	0.705	0.705	0.695	0.700	0.545	67,723
2023-09-01	0.705	0.705	0.705	0.705	0.549	20,535
2023-08-31	0.705	0.710	0.695	0.695	0.541	25,769
2023-08-30	0.710	0.710	0.695	0.695	0.541	6,077

← NewerPage 13 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.