Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.680	0.682	0.676	0.682	0.494	8,571
2022-03-21	0.676	0.684	0.676	0.684	0.495	30,199
2022-03-18	0.678	0.678	0.674	0.676	0.489	55,079
2022-03-17	0.660	0.676	0.648	0.676	0.489	80,051
2022-03-16	0.640	0.670	0.640	0.658	0.476	108,907
2022-03-15	0.606	0.630	0.600	0.630	0.456	9,050
2022-03-14	0.638	0.638	0.626	0.638	0.462	16,162
2022-03-11	0.630	0.636	0.630	0.636	0.460	5,500
2022-03-10	0.636	0.636	0.630	0.630	0.456	2,760
2022-03-09	0.638	0.638	0.634	0.636	0.460	8,030
2022-03-08	0.580	0.620	0.540	0.592	0.429	39,592
2022-03-07	0.600	0.600	0.510	0.546	0.395	105,687
2022-03-04	0.642	0.662	0.600	0.600	0.434	84,492
2022-03-03	0.660	0.660	0.640	0.660	0.478	66,485
2022-03-02	0.662	0.662	0.640	0.660	0.478	31,568
2022-03-01	0.672	0.684	0.668	0.668	0.484	30,390
2022-02-28	0.672	0.680	0.672	0.672	0.487	28,435
2022-02-25	0.672	0.686	0.672	0.686	0.497	10,339
2022-02-24	0.680	0.690	0.672	0.678	0.491	164,855
2022-02-23	0.692	0.700	0.692	0.700	0.507	31,131
2022-02-22	0.698	0.706	0.690	0.692	0.501	68,682
2022-02-21	0.714	0.714	0.702	0.702	0.508	39,400
2022-02-18	0.710	0.716	0.700	0.716	0.518	25,671
2022-02-17	0.718	0.720	0.710	0.710	0.514	142,870
2022-02-16	0.708	0.716	0.708	0.716	0.518	134,428
2022-02-15	0.702	0.708	0.700	0.700	0.507	9,360
2022-02-14	0.708	0.718	0.674	0.696	0.504	72,360
2022-02-11	0.714	0.718	0.714	0.718	0.520	21,700
2022-02-10	0.710	0.718	0.710	0.718	0.520	251,135
2022-02-09	0.718	0.718	0.718	0.718	0.520	1,335
2022-02-08	0.708	0.714	0.706	0.706	0.511	8,312
2022-02-07	0.716	0.718	0.708	0.708	0.513	14,538
2022-02-04	0.718	0.718	0.710	0.710	0.514	8,939
2022-02-03	0.720	0.720	0.712	0.714	0.517	21,542
2022-02-02	0.714	0.720	0.714	0.720	0.521	35,330
2022-02-01	0.714	0.714	0.706	0.710	0.514	7,496
2022-01-31	0.690	0.714	0.686	0.702	0.508	74,858
2022-01-28	0.698	0.708	0.690	0.706	0.511	24,325
2022-01-27	0.680	0.696	0.680	0.696	0.504	4,113
2022-01-26	0.672	0.700	0.672	0.700	0.507	73,358
2022-01-25	0.674	0.680	0.650	0.672	0.487	82,919
2022-01-21	0.692	0.700	0.674	0.674	0.488	122,972
2022-01-20	0.700	0.700	0.698	0.698	0.505	10,428
2022-01-19	0.700	0.700	0.690	0.700	0.507	50,698
2022-01-18	0.708	0.710	0.700	0.708	0.513	29,779
2022-01-17	0.718	0.718	0.700	0.708	0.513	49,964
2022-01-14	0.718	0.718	0.706	0.718	0.520	9,340
2022-01-13	0.720	0.720	0.706	0.718	0.520	5,109
2022-01-12	0.728	0.728	0.702	0.722	0.523	215,048
2022-01-11	0.724	0.728	0.716	0.716	0.518	17,799
2022-01-10	0.724	0.724	0.702	0.720	0.521	49,117
2022-01-07	0.730	0.730	0.720	0.724	0.524	16,230
2022-01-06	0.722	0.732	0.722	0.730	0.529	1,980
2022-01-05	0.732	0.734	0.720	0.734	0.531	15,138
2022-01-04	0.730	0.734	0.708	0.734	0.531	16,793
2022-01-03	0.710	0.736	0.710	0.728	0.527	51,694
2021-12-30	0.698	0.698	0.696	0.698	0.505	73,578
2021-12-29	0.704	0.710	0.696	0.696	0.504	49,707
2021-12-28	0.700	0.714	0.700	0.714	0.517	49,741
2021-12-27	0.710	0.716	0.710	0.714	0.517	12,525

← NewerPage 20 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.