Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.702	0.710	0.702	0.708	0.513	12,980
2022-06-17	0.690	0.698	0.680	0.698	0.505	31,191
2022-06-16	0.698	0.710	0.682	0.686	0.497	24,738
2022-06-15	0.694	0.710	0.686	0.698	0.505	19,496
2022-06-14	0.702	0.712	0.700	0.700	0.507	260,164
2022-06-10	0.710	0.712	0.700	0.702	0.508	12,989
2022-06-09	0.714	0.714	0.714	0.714	0.517	1,213
2022-06-08	0.702	0.714	0.700	0.714	0.517	30,253
2022-06-07	0.700	0.706	0.680	0.704	0.510	18,474
2022-06-06	0.682	0.702	0.672	0.700	0.507	3,265
2022-06-03	0.688	0.706	0.688	0.706	0.511	59,929
2022-06-02	0.688	0.688	0.688	0.688	0.498	4,121
2022-05-31	0.684	0.690	0.684	0.690	0.500	4,610
2022-05-30	0.686	0.686	0.672	0.684	0.495	6,477
2022-05-27	0.678	0.690	0.678	0.690	0.500	1,881
2022-05-26	0.674	0.678	0.666	0.678	0.491	8,080
2022-05-25	0.674	0.674	0.674	0.674	0.488	1,450
2022-05-24	0.674	0.674	0.674	0.674	0.488	2,000
2022-05-23	0.670	0.670	0.652	0.670	0.485	2,315
2022-05-20	0.666	0.666	0.648	0.666	0.482	15,663
2022-05-19	0.662	0.666	0.662	0.666	0.482	10,342
2022-05-18	0.660	0.660	0.660	0.660	0.478	450
2022-05-17	0.674	0.674	0.672	0.672	0.487	1,019
2022-05-16	0.648	0.674	0.648	0.660	0.478	2,262
2022-05-13	0.678	0.678	0.658	0.674	0.488	28,705
2022-05-12	0.672	0.674	0.670	0.674	0.488	4,665
2022-05-11	0.670	0.678	0.670	0.674	0.488	4,290
2022-05-10	0.668	0.680	0.668	0.670	0.485	1,990
2022-05-09	0.670	0.670	0.668	0.670	0.485	36,036
2022-05-06	0.680	0.680	0.680	0.680	0.492	5,600
2022-05-05	0.680	0.680	0.672	0.680	0.492	8,292
2022-05-04	0.686	0.692	0.678	0.680	0.492	8,844
2022-05-03	0.686	0.686	0.686	0.686	0.497	10
2022-05-02	0.686	0.694	0.686	0.686	0.497	5,800
2022-04-29	0.694	0.694	0.686	0.694	0.502	2,864
2022-04-28	0.694	0.696	0.694	0.696	0.504	3,696
2022-04-27	0.694	0.694	0.684	0.694	0.502	1,637
2022-04-26	0.694	0.696	0.690	0.694	0.502	12,204
2022-04-21	0.692	0.694	0.690	0.694	0.502	18,339
2022-04-20	0.690	0.690	0.690	0.690	0.500	5,600
2022-04-19	0.692	0.692	0.680	0.690	0.500	2,500
2022-04-18	0.672	0.690	0.672	0.690	0.500	3,679
2022-04-15	0.690	0.692	0.670	0.690	0.500	10,362
2022-04-14	0.690	0.690	0.690	0.690	0.500	0
2022-04-13	0.688	0.690	0.682	0.690	0.500	23,516
2022-04-12	0.688	0.688	0.680	0.680	0.492	9,506
2022-04-11	0.688	0.690	0.680	0.680	0.492	6,111
2022-04-08	0.686	0.688	0.686	0.688	0.498	11,950
2022-04-07	0.680	0.682	0.680	0.682	0.494	9,381
2022-04-06	0.686	0.688	0.670	0.670	0.485	7,300
2022-04-05	0.688	0.688	0.688	0.688	0.498	1,092
2022-04-04	0.688	0.688	0.664	0.686	0.497	21,068
2022-04-01	0.676	0.686	0.676	0.686	0.497	2,355
2022-03-31	0.688	0.688	0.676	0.676	0.489	14,828
2022-03-30	0.688	0.688	0.688	0.688	0.498	1,000
2022-03-29	0.690	0.690	0.676	0.688	0.498	62,819
2022-03-28	0.686	0.690	0.686	0.688	0.498	19,583
2022-03-25	0.684	0.686	0.684	0.686	0.497	11,664
2022-03-24	0.682	0.682	0.680	0.680	0.492	745
2022-03-23	0.684	0.684	0.678	0.678	0.491	7,771

← NewerPage 19 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.