Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.882	0.890	0.882	0.882	0.829	5,115
2026-04-28	0.882	0.890	0.880	0.886	0.833	14,262
2026-04-27	0.880	0.890	0.880	0.888	0.835	2,292
2026-04-24	0.876	0.888	0.876	0.888	0.835	30,387
2026-04-23	0.890	0.890	0.872	0.880	0.827	15,980
2026-04-22	0.890	0.890	0.872	0.890	0.836	4,632
2026-04-21	0.876	0.890	0.870	0.870	0.818	5,356
2026-04-20	0.874	0.876	0.874	0.874	0.821	895
2026-04-17	0.880	0.880	0.874	0.876	0.823	4,453
2026-04-16	0.896	0.898	0.872	0.896	0.842	74,595
2026-04-15	0.880	0.894	0.880	0.894	0.840	11,988
2026-04-14	0.888	0.888	0.886	0.886	0.833	180
2026-04-09	0.888	0.888	0.874	0.874	0.821	3,476
2026-04-08	0.880	0.888	0.878	0.888	0.835	2,211
2026-04-07	0.880	0.880	0.878	0.878	0.825	201
2026-04-06	0.880	0.886	0.880	0.880	0.827	9,911
2026-04-03	0.888	0.888	0.880	0.880	0.827	3,096
2026-04-02	0.878	0.886	0.878	0.886	0.833	14,125
2026-04-01	0.880	0.880	0.866	0.878	0.825	37,017
2026-03-31	0.876	0.888	0.874	0.880	0.827	34,399
2026-03-30	0.868	0.886	0.868	0.882	0.829	235,450
2026-03-27	0.868	0.878	0.862	0.868	0.816	20,507
2026-03-26	0.848	0.860	0.848	0.860	0.808	59,532
2026-03-25	0.850	0.858	0.848	0.858	0.806	6,685
2026-03-24	0.850	0.858	0.850	0.850	0.799	11,500
2026-03-23	0.872	0.874	0.866	0.866	0.814	4,156
2026-03-20	0.874	0.874	0.842	0.868	0.816	14,644
2026-03-19	0.850	0.878	0.850	0.876	0.823	12,786
2026-03-18	0.850	0.864	0.850	0.864	0.812	12,688
2026-03-17	0.866	0.866	0.850	0.850	0.799	15,200
2026-03-16	0.860	0.866	0.852	0.866	0.814	6,064
2026-03-13	0.868	0.868	0.854	0.854	0.803	18,396
2026-03-12	0.866	0.888	0.850	0.868	0.816	47,952
2026-03-11	0.888	0.888	0.864	0.888	0.835	2,183
2026-03-10	0.870	0.888	0.860	0.888	0.835	3,948
2026-03-09	0.870	0.870	0.858	0.858	0.806	14,642
2026-03-06	0.896	0.896	0.862	0.870	0.818	21,041
2026-03-05	0.900	0.902	0.860	0.900	0.846	119,712
2026-03-04	0.870	0.900	0.860	0.880	0.827	21,273
2026-03-03	0.902	0.904	0.864	0.882	0.829	47,131
2026-03-02	0.910	0.910	0.894	0.902	0.848	13,702
2026-02-27	0.902	0.910	0.900	0.900	0.846	4,646
2026-02-26	0.914	0.928	0.894	0.900	0.846	150,079
2026-02-25	0.882	0.900	0.880	0.900	0.846	17,378
2026-02-24	0.900	0.902	0.880	0.900	0.846	24,126
2026-02-23	0.888	0.900	0.888	0.888	0.835	4,940
2026-02-20	0.888	0.900	0.882	0.884	0.831	30,719
2026-02-19	0.904	0.904	0.882	0.888	0.835	28,156
2026-02-18	0.886	0.904	0.884	0.884	0.831	38,715
2026-02-17	0.890	0.908	0.882	0.886	0.833	33,792
2026-02-16	0.908	0.908	0.900	0.900	0.846	2,386
2026-02-13	0.894	0.910	0.888	0.892	0.838	21,284
2026-02-12	0.900	0.910	0.896	0.896	0.842	71,312
2026-02-11	0.914	0.914	0.900	0.910	0.855	73,637
2026-02-10	0.900	0.914	0.900	0.900	0.846	30,061
2026-02-09	0.898	0.918	0.898	0.916	0.861	6,580
2026-02-06	0.904	0.920	0.900	0.900	0.846	24,937
2026-02-05	0.918	0.918	0.904	0.904	0.850	19,469
2026-02-04	0.920	0.920	0.900	0.920	0.865	25,840
2026-02-03	0.900	0.932	0.900	0.920	0.865	32,752

← NewerPage 3 of 5 · 247 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.