Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.644	0.644	0.622	0.640	0.498	178,238
2022-09-12	0.640	0.640	0.640	0.640	0.498	0
2022-09-09	0.630	0.640	0.630	0.640	0.498	101
2022-09-08	0.640	0.640	0.630	0.630	0.491	1,900
2022-09-07	0.638	0.640	0.620	0.620	0.483	30,816
2022-09-06	0.640	0.640	0.612	0.612	0.477	2,761
2022-09-05	0.636	0.640	0.622	0.622	0.484	2,939
2022-09-02	0.634	0.634	0.614	0.634	0.494	13,475
2022-09-01	0.630	0.630	0.628	0.628	0.489	700
2022-08-31	0.620	0.620	0.614	0.614	0.478	8,530
2022-08-30	0.618	0.640	0.610	0.614	0.478	5,994
2022-08-29	0.640	0.640	0.618	0.618	0.481	3,659
2022-08-26	0.622	0.622	0.620	0.620	0.483	3,604
2022-08-25	0.630	0.642	0.620	0.642	0.500	3,251
2022-08-24	0.638	0.638	0.622	0.630	0.491	1,800
2022-08-23	0.622	0.622	0.622	0.622	0.484	0
2022-08-22	0.640	0.640	0.620	0.622	0.484	15,106
2022-08-19	0.638	0.640	0.638	0.638	0.497	1,584
2022-08-18	0.626	0.642	0.626	0.626	0.488	5,450
2022-08-17	0.644	0.644	0.626	0.626	0.488	42,584
2022-08-16	0.646	0.646	0.638	0.638	0.497	1,910
2022-08-12	0.632	0.646	0.618	0.646	0.503	39,896
2022-08-11	0.640	0.648	0.640	0.648	0.505	13,746
2022-08-10	0.630	0.640	0.628	0.640	0.498	2,535
2022-08-09	0.646	0.646	0.646	0.646	0.503	0
2022-08-08	0.624	0.650	0.624	0.646	0.503	3,248
2022-08-05	0.620	0.630	0.620	0.630	0.491	3,000
2022-08-04	0.612	0.652	0.612	0.650	0.506	5,657
2022-08-03	0.654	0.658	0.600	0.654	0.509	55,650
2022-08-02	0.670	0.670	0.652	0.652	0.508	8,863
2022-08-01	0.660	0.670	0.656	0.656	0.511	6,085
2022-07-29	0.656	0.670	0.654	0.670	0.522	15,490
2022-07-28	0.660	0.666	0.652	0.656	0.511	5,520
2022-07-27	0.660	0.668	0.660	0.668	0.520	8,408
2022-07-26	0.666	0.666	0.666	0.666	0.519	900
2022-07-25	0.660	0.660	0.660	0.660	0.514	934
2022-07-22	0.666	0.666	0.666	0.666	0.519	250
2022-07-21	0.666	0.666	0.660	0.660	0.514	5,010
2022-07-20	0.662	0.666	0.660	0.660	0.514	5,594
2022-07-19	0.664	0.666	0.664	0.664	0.517	3,132
2022-07-18	0.686	0.686	0.660	0.668	0.520	101,320
2022-07-15	0.708	0.712	0.700	0.710	0.514	86,919
2022-07-14	0.700	0.708	0.700	0.708	0.513	5,149
2022-07-13	0.700	0.700	0.692	0.692	0.501	101,835
2022-07-12	0.706	0.706	0.694	0.700	0.507	5,739
2022-07-11	0.700	0.708	0.700	0.706	0.511	6,753
2022-07-08	0.700	0.700	0.692	0.700	0.507	4,038
2022-07-07	0.710	0.710	0.688	0.688	0.498	15,089
2022-07-06	0.712	0.712	0.712	0.712	0.515	3,858
2022-07-05	0.710	0.712	0.710	0.712	0.515	8,725
2022-07-04	0.690	0.708	0.690	0.690	0.500	12,100
2022-07-01	0.702	0.708	0.690	0.708	0.513	9,369
2022-06-30	0.710	0.710	0.702	0.702	0.508	10,664
2022-06-29	0.710	0.712	0.702	0.710	0.514	12,700
2022-06-28	0.712	0.714	0.712	0.712	0.515	19,784
2022-06-27	0.700	0.712	0.700	0.712	0.515	24,756
2022-06-24	0.698	0.710	0.698	0.710	0.514	2,171
2022-06-23	0.710	0.712	0.680	0.698	0.505	15,685
2022-06-22	0.688	0.712	0.688	0.708	0.513	4,000
2022-06-21	0.708	0.708	0.708	0.708	0.513	670

← NewerPage 18 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.