Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.874	0.884	0.866	0.884	0.831	62,251
2026-07-23	0.880	0.880	0.870	0.878	0.825	22,241
2026-07-22	0.876	0.880	0.876	0.880	0.827	8,655
2026-07-21	0.876	0.876	0.870	0.874	0.821	6,186
2026-07-20	0.876	0.876	0.870	0.876	0.823	26,972
2026-07-17	0.872	0.876	0.866	0.870	0.818	65,689
2026-07-16	0.884	0.884	0.864	0.868	0.816	10,212
2026-07-15	0.858	0.886	0.856	0.884	0.831	36,991
2026-07-14	0.856	0.858	0.850	0.858	0.806	45,156
2026-07-13	0.852	0.858	0.850	0.854	0.803	25,724
2026-07-10	0.844	0.856	0.844	0.852	0.801	93,070
2026-07-09	0.838	0.846	0.830	0.844	0.793	51,718
2026-07-08	0.838	0.840	0.830	0.836	0.786	57,200
2026-07-07	0.824	0.838	0.806	0.838	0.788	67,177
2026-07-06	0.830	0.830	0.812	0.830	0.780	77,279
2026-07-03	0.830	0.830	0.808	0.830	0.780	16,561
2026-07-02	0.828	0.830	0.818	0.818	0.769	21,051
2026-07-01	0.808	0.830	0.806	0.830	0.780	46,804
2026-06-30	0.814	0.816	0.792	0.816	0.767	13,155
2026-06-29	0.790	0.814	0.788	0.814	0.765	20,809
2026-06-26	0.808	0.808	0.792	0.792	0.744	58,949
2026-06-25	0.790	0.808	0.790	0.808	0.759	44,192
2026-06-24	0.790	0.790	0.786	0.786	0.739	5,397
2026-06-23	0.790	0.790	0.788	0.788	0.741	12,095
2026-06-22	0.792	0.796	0.788	0.790	0.742	11,449
2026-06-19	0.790	0.792	0.788	0.792	0.744	33,745
2026-06-18	0.784	0.790	0.784	0.786	0.739	22,484
2026-06-17	0.790	0.790	0.784	0.790	0.742	30,738
2026-06-16	0.788	0.790	0.784	0.784	0.737	7,178
2026-06-15	0.790	0.792	0.788	0.792	0.744	30,670
2026-06-12	0.794	0.794	0.792	0.792	0.744	5,898
2026-06-11	0.796	0.796	0.790	0.790	0.742	15,773
2026-06-10	0.796	0.798	0.790	0.796	0.748	8,156
2026-06-09	0.800	0.800	0.796	0.798	0.750	13,042
2026-06-08	0.800	0.800	0.798	0.800	0.752	6,838
2026-06-05	0.800	0.800	0.798	0.800	0.752	8,922
2026-06-04	0.796	0.800	0.790	0.798	0.750	26,778
2026-06-03	0.808	0.808	0.796	0.800	0.752	36,527
2026-06-02	0.798	0.808	0.798	0.808	0.759	8,574
2026-05-29	0.808	0.808	0.800	0.800	0.752	4,952
2026-05-28	0.806	0.808	0.798	0.800	0.752	17,789
2026-05-27	0.800	0.806	0.798	0.806	0.757	26,987
2026-05-26	0.806	0.808	0.796	0.806	0.757	34,611
2026-05-25	0.808	0.808	0.794	0.808	0.759	24,400
2026-05-22	0.826	0.826	0.786	0.808	0.759	198,853
2026-05-21	0.860	0.860	0.782	0.826	0.776	436,332
2026-05-20	0.904	0.904	0.898	0.904	0.850	23,101
2026-05-19	0.904	0.904	0.904	0.904	0.850	550
2026-05-18	0.898	0.906	0.896	0.896	0.842	20,866
2026-05-15	0.900	0.906	0.900	0.900	0.846	13,038
2026-05-14	0.900	0.906	0.896	0.906	0.851	26,942
2026-05-13	0.890	0.900	0.890	0.900	0.846	32,748
2026-05-12	0.896	0.898	0.886	0.890	0.836	11,582
2026-05-11	0.880	0.896	0.878	0.878	0.825	17,572
2026-05-08	0.888	0.890	0.870	0.890	0.836	62,699
2026-05-07	0.890	0.890	0.882	0.882	0.829	14,481
2026-05-06	0.890	0.890	0.878	0.888	0.835	7,798
2026-05-05	0.882	0.884	0.880	0.884	0.831	22,583
2026-05-04	0.892	0.892	0.880	0.884	0.831	13,928
2026-04-30	0.890	0.896	0.882	0.892	0.838	10,042

← NewerPage 2 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.