Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.616	0.618	0.604	0.616	0.480	39,986
2022-12-07	0.622	0.622	0.610	0.610	0.475	1,300
2022-12-06	0.626	0.626	0.604	0.604	0.470	18,693
2022-12-05	0.628	0.628	0.628	0.628	0.489	4,714
2022-12-02	0.628	0.628	0.608	0.628	0.489	3,750
2022-11-29	0.628	0.628	0.628	0.628	0.489	170
2022-11-28	0.628	0.628	0.628	0.628	0.489	645
2022-11-25	0.628	0.628	0.628	0.628	0.489	0
2022-11-24	0.628	0.628	0.628	0.628	0.489	0
2022-11-23	0.608	0.628	0.608	0.628	0.489	7,785
2022-11-22	0.608	0.626	0.608	0.626	0.488	599
2022-11-21	0.620	0.620	0.620	0.620	0.483	10,000
2022-11-18	0.614	0.614	0.610	0.610	0.475	11,000
2022-11-17	0.632	0.632	0.610	0.610	0.475	8,250
2022-11-16	0.626	0.634	0.610	0.634	0.494	33,686
2022-11-15	0.640	0.640	0.636	0.636	0.495	1,175
2022-11-14	0.640	0.640	0.634	0.634	0.494	2,470
2022-11-11	0.640	0.642	0.640	0.640	0.498	330
2022-11-10	0.630	0.642	0.630	0.642	0.500	900
2022-11-09	0.640	0.640	0.640	0.640	0.498	31
2022-11-08	0.640	0.640	0.640	0.640	0.498	569
2022-11-07	0.640	0.640	0.630	0.630	0.491	470
2022-11-04	0.614	0.642	0.606	0.640	0.498	5,082
2022-11-03	0.646	0.646	0.614	0.614	0.478	5,530
2022-11-02	0.622	0.622	0.620	0.620	0.483	1,000
2022-11-01	0.622	0.622	0.622	0.622	0.484	269
2022-10-31	0.654	0.654	0.654	0.654	0.509	500
2022-10-28	0.654	0.654	0.654	0.654	0.509	90
2022-10-27	0.638	0.656	0.624	0.648	0.505	2,372
2022-10-26	0.624	0.638	0.624	0.634	0.494	28,441
2022-10-25	0.624	0.624	0.624	0.624	0.486	50
2022-10-24	0.622	0.624	0.622	0.624	0.486	6,500
2022-10-21	0.620	0.620	0.620	0.620	0.483	1,395
2022-10-20	0.620	0.620	0.620	0.620	0.483	1,930
2022-10-19	0.620	0.620	0.620	0.620	0.483	2,000
2022-10-18	0.620	0.620	0.620	0.620	0.483	1,400
2022-10-17	0.606	0.624	0.606	0.610	0.475	1,788
2022-10-14	0.618	0.618	0.616	0.616	0.480	425
2022-10-13	0.624	0.624	0.596	0.596	0.464	117,955
2022-10-12	0.610	0.624	0.610	0.624	0.486	609
2022-10-11	0.620	0.624	0.610	0.610	0.475	4,960
2022-10-10	0.628	0.628	0.618	0.618	0.481	235
2022-10-07	0.628	0.628	0.618	0.618	0.481	5,650
2022-10-06	0.620	0.630	0.620	0.630	0.491	5,031
2022-10-05	0.612	0.628	0.612	0.628	0.489	11,231
2022-10-04	0.626	0.626	0.626	0.626	0.488	400
2022-10-03	0.604	0.604	0.604	0.604	0.470	498
2022-09-30	0.616	0.636	0.600	0.602	0.469	50,933
2022-09-29	0.616	0.616	0.616	0.616	0.480	0
2022-09-28	0.636	0.636	0.614	0.616	0.480	4,678
2022-09-27	0.626	0.638	0.618	0.618	0.481	35,591
2022-09-26	0.642	0.642	0.642	0.642	0.500	775
2022-09-23	0.658	0.660	0.640	0.658	0.512	18,107
2022-09-22	0.660	0.660	0.658	0.658	0.512	445
2022-09-21	0.650	0.666	0.650	0.660	0.514	10,193
2022-09-20	0.648	0.648	0.640	0.640	0.498	11,300
2022-09-19	0.642	0.650	0.640	0.640	0.498	14,275
2022-09-16	0.650	0.650	0.650	0.650	0.506	459
2022-09-15	0.640	0.648	0.640	0.648	0.505	8,556
2022-09-14	0.642	0.642	0.640	0.640	0.498	52,183

← NewerPage 17 of 21 · 1,249 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.