Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.714	0.716	0.698	0.700	0.507	16,780
2021-12-22	0.710	0.714	0.700	0.710	0.514	42,651
2021-12-21	0.686	0.694	0.686	0.694	0.502	10,661
2021-12-20	0.688	0.694	0.682	0.682	0.494	13,000
2021-12-17	0.696	0.696	0.670	0.688	0.498	45,250
2021-12-16	0.680	0.696	0.650	0.692	0.501	36,902
2021-12-15	0.698	0.698	0.680	0.680	0.492	14,081
2021-12-14	0.690	0.700	0.688	0.690	0.500	88,200
2021-12-13	0.696	0.704	0.688	0.688	0.498	108,650
2021-12-10	0.700	0.700	0.696	0.700	0.507	7,621
2021-12-09	0.702	0.704	0.696	0.698	0.505	27,470
2021-12-08	0.710	0.710	0.696	0.696	0.504	110,650
2021-12-07	0.708	0.710	0.700	0.706	0.511	80,601
2021-12-06	0.706	0.718	0.706	0.718	0.520	4,200
2021-12-03	0.702	0.722	0.700	0.710	0.514	51,094
2021-12-02	0.722	0.722	0.702	0.710	0.514	34,250
2021-11-29	0.710	0.722	0.710	0.720	0.521	48,650
2021-11-26	0.720	0.720	0.706	0.710	0.514	32,562
2021-11-25	0.720	0.732	0.718	0.718	0.520	7,215
2021-11-24	0.710	0.732	0.710	0.720	0.521	88,554
2021-11-23	0.728	0.738	0.706	0.732	0.530	96,439
2021-11-22	0.744	0.744	0.724	0.724	0.524	19,179
2021-11-19	0.738	0.738	0.724	0.738	0.534	84,097
2021-11-18	0.750	0.750	0.728	0.746	0.540	79,082
2021-11-17	0.748	0.750	0.734	0.750	0.543	56,907
2021-11-16	0.748	0.748	0.732	0.748	0.542	128,300
2021-11-15	0.752	0.752	0.740	0.750	0.543	42,699
2021-11-12	0.754	0.754	0.750	0.750	0.543	5,218
2021-11-11	0.788	0.788	0.730	0.754	0.546	329,927
2021-11-10	0.808	0.830	0.790	0.800	0.579	152,965
2021-11-09	0.808	0.810	0.798	0.810	0.586	37,022
2021-11-08	0.810	0.812	0.796	0.810	0.586	18,460
2021-11-05	0.812	0.814	0.792	0.810	0.586	37,081
2021-11-04	0.800	0.812	0.798	0.812	0.588	110,311
2021-11-03	0.790	0.798	0.790	0.798	0.578	52,540
2021-11-02	0.790	0.792	0.782	0.790	0.572	9,872
2021-11-01	0.786	0.792	0.778	0.790	0.572	25,557
2021-10-29	0.782	0.784	0.782	0.784	0.568	3,825
2021-10-28	0.782	0.786	0.770	0.782	0.566	75,861
2021-10-27	0.782	0.788	0.778	0.778	0.563	4,457
2021-10-26	0.782	0.790	0.776	0.788	0.570	27,184
2021-10-25	0.792	0.792	0.784	0.786	0.569	23,283
2021-10-22	0.790	0.792	0.782	0.790	0.572	26,020
2021-10-21	0.774	0.792	0.774	0.790	0.572	16,468
2021-10-20	0.762	0.786	0.762	0.770	0.557	66,212
2021-10-19	0.750	0.772	0.750	0.772	0.559	127,354
2021-10-18	0.746	0.754	0.740	0.742	0.537	47,780
2021-10-15	0.746	0.746	0.744	0.746	0.540	8,381
2021-10-14	0.732	0.746	0.732	0.746	0.540	7,506

← NewerPage 21 of 21 · 1,249 trading days

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.