Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.660	0.660	0.640	0.660	0.514	5,678
2023-05-31	0.660	0.660	0.640	0.645	0.502	3,787
2023-05-30	0.655	0.660	0.655	0.660	0.514	11,768
2023-05-29	0.650	0.655	0.650	0.655	0.510	23,592
2023-05-26	0.650	0.650	0.650	0.650	0.506	895
2023-05-25	0.630	0.650	0.630	0.650	0.506	1,413
2023-05-24	0.635	0.650	0.635	0.650	0.506	8,219
2023-05-23	0.645	0.655	0.630	0.635	0.495	4,582
2023-05-22	0.640	0.655	0.630	0.640	0.498	4,516
2023-05-19	0.650	0.650	0.650	0.650	0.506	951
2023-05-18	0.650	0.650	0.640	0.640	0.498	8,014
2023-05-17	0.640	0.650	0.635	0.650	0.506	5,430
2023-05-16	0.650	0.650	0.635	0.650	0.506	9,232
2023-05-15	0.650	0.660	0.640	0.650	0.506	3,508
2023-05-12	0.660	0.660	0.650	0.650	0.506	16,836
2023-05-11	0.670	0.670	0.660	0.670	0.522	2,798
2023-05-10	0.670	0.670	0.670	0.670	0.522	6,400
2023-05-09	0.665	0.665	0.660	0.665	0.518	934
2023-05-08	0.660	0.665	0.660	0.665	0.518	5,410
2023-05-05	0.665	0.665	0.660	0.660	0.514	1,550
2023-05-04	0.665	0.665	0.665	0.665	0.518	750
2023-05-03	0.650	0.670	0.650	0.665	0.518	1,853
2023-05-02	0.670	0.670	0.650	0.670	0.522	5,305
2023-04-28	0.650	0.680	0.650	0.670	0.522	34,672
2023-04-27	0.640	0.650	0.640	0.650	0.506	8,371
2023-04-26	0.660	0.660	0.640	0.660	0.514	5,533
2023-04-25	0.650	0.660	0.650	0.650	0.506	9,224
2023-04-24	0.640	0.650	0.640	0.640	0.498	13,452
2023-04-21	0.635	0.645	0.630	0.645	0.502	21,565
2023-04-20	0.630	0.635	0.625	0.635	0.495	4,799
2023-04-19	0.630	0.635	0.625	0.625	0.487	14,548
2023-04-18	0.635	0.635	0.635	0.635	0.495	0
2023-04-13	0.635	0.635	0.635	0.635	0.495	57
2023-04-12	0.640	0.640	0.625	0.635	0.495	6,150
2023-04-11	0.645	0.645	0.640	0.640	0.498	101
2023-04-10	0.640	0.640	0.615	0.630	0.491	3,089
2023-04-07	0.630	0.630	0.620	0.620	0.483	19,005
2023-04-06	0.635	0.635	0.620	0.625	0.487	9,001
2023-04-05	0.620	0.625	0.620	0.625	0.487	387
2023-04-04	0.630	0.630	0.630	0.630	0.491	2,365
2023-04-03	0.655	0.655	0.630	0.630	0.491	1,305
2023-03-31	0.622	0.622	0.622	0.622	0.484	2,431
2023-03-30	0.628	0.628	0.622	0.622	0.484	1,623
2023-03-29	0.622	0.622	0.622	0.622	0.484	0
2023-03-28	0.624	0.628	0.602	0.622	0.484	24,817
2023-03-27	0.622	0.624	0.622	0.624	0.486	637
2023-03-24	0.610	0.624	0.600	0.624	0.486	25,886
2023-03-23	0.612	0.622	0.610	0.610	0.475	15,675
2023-03-22	0.618	0.618	0.618	0.618	0.481	3,889
2023-03-21	0.622	0.622	0.620	0.622	0.484	25,506
2023-03-20	0.622	0.628	0.620	0.620	0.483	9,649
2023-03-17	0.624	0.628	0.620	0.620	0.483	16,882
2023-03-16	0.610	0.628	0.610	0.624	0.486	72,442
2023-03-15	0.606	0.606	0.586	0.600	0.467	6,045
2023-03-14	0.600	0.608	0.600	0.606	0.472	2,445
2023-03-13	0.612	0.612	0.586	0.600	0.467	46,606
2023-03-10	0.616	0.616	0.600	0.614	0.478	10,986
2023-03-09	0.600	0.618	0.600	0.600	0.467	15,405
2023-03-08	0.620	0.620	0.600	0.600	0.467	17,211
2023-03-07	0.622	0.622	0.600	0.602	0.469	18,726

← NewerPage 15 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.