Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.622	0.622	0.600	0.602	0.469	18,726
2023-03-06	0.620	0.622	0.620	0.620	0.483	6,276
2023-03-03	0.622	0.622	0.600	0.612	0.477	47,850
2023-03-02	0.676	0.686	0.600	0.624	0.486	282,020
2023-03-01	0.688	0.688	0.688	0.688	0.536	1,579
2023-02-28	0.680	0.688	0.680	0.688	0.536	10,223
2023-02-27	0.682	0.688	0.680	0.688	0.536	15,657
2023-02-24	0.684	0.684	0.670	0.682	0.531	12,711
2023-02-23	0.690	0.690	0.684	0.688	0.536	8,571
2023-02-22	0.684	0.690	0.670	0.690	0.537	43,610
2023-02-21	0.690	0.690	0.684	0.684	0.533	6,423
2023-02-20	0.684	0.694	0.684	0.690	0.537	1,696
2023-02-17	0.684	0.694	0.680	0.684	0.533	20,018
2023-02-16	0.672	0.700	0.672	0.694	0.541	98,176
2023-02-15	0.670	0.670	0.664	0.670	0.522	7,200
2023-02-14	0.672	0.672	0.664	0.670	0.522	17,792
2023-02-13	0.674	0.674	0.666	0.666	0.519	19,030
2023-02-10	0.666	0.674	0.666	0.674	0.525	9,815
2023-02-09	0.668	0.674	0.668	0.668	0.520	20,332
2023-02-08	0.652	0.670	0.652	0.668	0.520	51,907
2023-02-07	0.638	0.638	0.630	0.630	0.491	859
2023-02-06	0.628	0.638	0.628	0.638	0.497	15,256
2023-02-03	0.638	0.638	0.638	0.638	0.497	100
2023-02-02	0.640	0.640	0.638	0.638	0.497	700
2023-02-01	0.634	0.640	0.610	0.640	0.498	72,449
2023-01-31	0.634	0.642	0.634	0.640	0.498	20,000
2023-01-30	0.648	0.648	0.634	0.644	0.502	11,116
2023-01-27	0.638	0.648	0.632	0.640	0.498	23,089
2023-01-26	0.638	0.648	0.638	0.638	0.497	5,354
2023-01-25	0.646	0.646	0.644	0.646	0.503	4,010
2023-01-23	0.638	0.646	0.638	0.644	0.502	2,978
2023-01-20	0.638	0.638	0.638	0.638	0.497	1,884
2023-01-19	0.630	0.650	0.630	0.650	0.506	855
2023-01-18	0.642	0.650	0.642	0.646	0.503	4,092
2023-01-17	0.642	0.642	0.642	0.642	0.500	200
2023-01-16	0.640	0.642	0.638	0.640	0.498	7,259
2023-01-13	0.640	0.640	0.618	0.638	0.497	2,562
2023-01-12	0.618	0.642	0.618	0.640	0.498	53,386
2023-01-11	0.618	0.618	0.618	0.618	0.481	1,503
2023-01-10	0.602	0.618	0.602	0.618	0.481	7,110
2023-01-09	0.618	0.618	0.602	0.602	0.469	146
2023-01-06	0.614	0.620	0.596	0.618	0.481	1,881
2023-01-05	0.600	0.618	0.580	0.580	0.452	63,399
2023-01-04	0.618	0.618	0.618	0.618	0.481	279
2023-01-03	0.600	0.620	0.600	0.620	0.483	793
2022-12-30	0.600	0.600	0.590	0.590	0.460	10,317
2022-12-29	0.600	0.610	0.594	0.598	0.466	77,091
2022-12-28	0.596	0.596	0.586	0.596	0.464	7,696
2022-12-27	0.600	0.600	0.598	0.598	0.466	789
2022-12-23	0.602	0.602	0.586	0.600	0.467	34,985
2022-12-22	0.602	0.602	0.602	0.602	0.469	29
2022-12-21	0.604	0.604	0.582	0.584	0.455	13,031
2022-12-20	0.606	0.606	0.580	0.604	0.470	10,082
2022-12-19	0.608	0.608	0.608	0.608	0.474	822
2022-12-16	0.610	0.610	0.600	0.600	0.467	510
2022-12-15	0.612	0.612	0.600	0.600	0.467	12,489
2022-12-14	0.614	0.614	0.614	0.614	0.478	500
2022-12-13	0.616	0.616	0.612	0.614	0.478	1,480
2022-12-12	0.606	0.606	0.602	0.602	0.469	25,390
2022-12-09	0.608	0.616	0.608	0.608	0.474	37,710

← NewerPage 16 of 21 · 1,245 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.