Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.710	0.710	0.700	0.710	0.553	7,246
2023-08-28	0.710	0.710	0.695	0.710	0.553	15,292
2023-08-25	0.700	0.710	0.700	0.705	0.549	4,527
2023-08-24	0.695	0.710	0.695	0.710	0.553	23,200
2023-08-23	0.710	0.710	0.695	0.700	0.545	6,471
2023-08-22	0.705	0.710	0.700	0.700	0.545	29,955
2023-08-21	0.700	0.705	0.690	0.705	0.549	23,804
2023-08-18	0.705	0.705	0.695	0.700	0.545	17,343
2023-08-17	0.700	0.705	0.700	0.705	0.549	9,366
2023-08-16	0.705	0.705	0.690	0.700	0.545	24,895
2023-08-14	0.710	0.710	0.700	0.705	0.549	32,345
2023-08-11	0.700	0.710	0.695	0.710	0.553	20,065
2023-08-10	0.705	0.705	0.695	0.695	0.541	7,136
2023-08-09	0.705	0.705	0.700	0.700	0.545	1,450
2023-08-08	0.710	0.710	0.695	0.695	0.541	4,697
2023-08-07	0.710	0.710	0.700	0.700	0.545	14,946
2023-08-04	0.700	0.710	0.695	0.710	0.553	253,489
2023-08-03	0.700	0.700	0.695	0.695	0.541	15,160
2023-08-02	0.705	0.710	0.700	0.710	0.553	41,148
2023-08-01	0.705	0.705	0.695	0.705	0.549	15,353
2023-07-31	0.690	0.705	0.690	0.695	0.541	14,278
2023-07-28	0.705	0.705	0.690	0.690	0.537	66,276
2023-07-27	0.700	0.705	0.685	0.705	0.549	35,668
2023-07-26	0.700	0.705	0.700	0.700	0.545	16,721
2023-07-25	0.695	0.700	0.690	0.695	0.541	41,416
2023-07-24	0.695	0.700	0.695	0.695	0.541	11,004
2023-07-21	0.695	0.700	0.685	0.700	0.545	10,343
2023-07-20	0.695	0.700	0.680	0.695	0.541	46,262
2023-07-19	0.685	0.690	0.675	0.690	0.537	60,244
2023-07-18	0.680	0.685	0.675	0.685	0.534	9,957
2023-07-17	0.685	0.685	0.680	0.680	0.530	12,700
2023-07-14	0.685	0.685	0.685	0.685	0.534	1,218
2023-07-13	0.675	0.680	0.675	0.680	0.530	13,090
2023-07-12	0.685	0.685	0.680	0.685	0.534	39,213
2023-07-11	0.685	0.685	0.680	0.680	0.530	15,871
2023-07-10	0.680	0.685	0.670	0.685	0.534	30,432
2023-07-07	0.680	0.680	0.665	0.680	0.530	25,111
2023-07-06	0.670	0.690	0.670	0.685	0.534	91,890
2023-07-05	0.665	0.670	0.660	0.670	0.522	32,995
2023-07-04	0.665	0.665	0.650	0.660	0.514	3,959
2023-07-03	0.660	0.665	0.655	0.655	0.510	6,619
2023-06-30	0.660	0.660	0.655	0.655	0.510	4,422
2023-06-29	0.645	0.665	0.645	0.660	0.514	26,283
2023-06-28	0.645	0.645	0.635	0.645	0.502	9,173
2023-06-27	0.635	0.645	0.630	0.630	0.491	7,560
2023-06-26	0.650	0.655	0.600	0.650	0.506	96,874
2023-06-23	0.650	0.660	0.635	0.655	0.510	21,164
2023-06-22	0.660	0.660	0.655	0.660	0.514	18,947
2023-06-21	0.660	0.660	0.655	0.660	0.514	1,876
2023-06-20	0.655	0.665	0.650	0.650	0.506	1,478
2023-06-19	0.660	0.660	0.655	0.655	0.510	10,688
2023-06-16	0.660	0.660	0.655	0.655	0.510	9,743
2023-06-15	0.655	0.660	0.650	0.655	0.510	71,438
2023-06-14	0.640	0.655	0.640	0.655	0.510	470
2023-06-13	0.655	0.655	0.645	0.650	0.506	8,140
2023-06-12	0.655	0.655	0.655	0.655	0.510	8,875
2023-06-09	0.650	0.655	0.650	0.655	0.510	5,063
2023-06-08	0.660	0.660	0.635	0.650	0.506	31,809
2023-06-07	0.665	0.665	0.640	0.660	0.514	5,115
2023-06-06	0.660	0.665	0.640	0.640	0.498	8,027

← NewerPage 14 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.