Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.612	0.634	0.612	0.632	0.565	17,762
2025-05-09	0.626	0.626	0.614	0.624	0.558	1,417
2025-05-08	0.644	0.644	0.616	0.630	0.564	1,769
2025-05-07	0.624	0.646	0.614	0.616	0.551	30,507
2025-05-06	0.622	0.650	0.622	0.622	0.556	3,253
2025-05-05	0.636	0.642	0.622	0.622	0.556	36,648
2025-05-02	0.652	0.652	0.640	0.640	0.573	6,869
2025-04-30	0.662	0.662	0.644	0.644	0.576	8,454
2025-04-29	0.670	0.670	0.664	0.664	0.594	1,570
2025-04-28	0.666	0.670	0.642	0.670	0.599	12,406
2025-04-25	0.634	0.670	0.634	0.666	0.596	21,420
2025-04-24	0.660	0.660	0.628	0.656	0.587	725
2025-04-23	0.634	0.670	0.634	0.660	0.590	74,525
2025-04-22	0.640	0.640	0.630	0.630	0.564	6,294
2025-04-17	0.630	0.640	0.630	0.636	0.569	1,544
2025-04-16	0.630	0.630	0.630	0.630	0.564	10,119
2025-04-15	0.638	0.638	0.624	0.630	0.564	7,937
2025-04-14	0.636	0.638	0.636	0.638	0.571	7,301
2025-04-11	0.634	0.638	0.630	0.636	0.569	12,259
2025-04-10	0.632	0.638	0.620	0.630	0.564	38,328
2025-04-09	0.634	0.634	0.608	0.632	0.565	5,937
2025-04-08	0.614	0.634	0.614	0.634	0.567	7,732
2025-04-07	0.614	0.614	0.600	0.614	0.549	32,469
2025-04-04	0.634	0.640	0.616	0.616	0.551	9,449
2025-04-03	0.622	0.626	0.616	0.620	0.555	26,570
2025-04-02	0.630	0.638	0.616	0.630	0.564	45,337
2025-04-01	0.624	0.644	0.624	0.642	0.574	11,569
2025-03-31	0.644	0.646	0.622	0.624	0.558	8,302
2025-03-28	0.640	0.644	0.624	0.644	0.576	16,177
2025-03-27	0.640	0.640	0.622	0.622	0.556	5,237
2025-03-26	0.632	0.640	0.620	0.622	0.556	10,385
2025-03-25	0.638	0.640	0.630	0.630	0.564	1,973
2025-03-24	0.638	0.640	0.638	0.638	0.571	5,752
2025-03-21	0.640	0.642	0.636	0.638	0.571	11,952
2025-03-20	0.640	0.640	0.632	0.634	0.567	2,934
2025-03-19	0.634	0.640	0.634	0.636	0.569	3,806
2025-03-18	0.630	0.638	0.620	0.638	0.571	17,871
2025-03-17	0.640	0.640	0.632	0.632	0.565	6,002
2025-03-14	0.636	0.642	0.636	0.642	0.574	580
2025-03-13	0.646	0.648	0.618	0.644	0.576	14,617
2025-03-12	0.646	0.646	0.620	0.620	0.555	5,648
2025-03-11	0.640	0.648	0.640	0.646	0.578	16,516
2025-03-10	0.640	0.650	0.616	0.644	0.576	40,229
2025-03-07	0.642	0.650	0.642	0.650	0.582	2,750
2025-03-06	0.648	0.652	0.648	0.652	0.583	5,523
2025-03-05	0.640	0.650	0.640	0.650	0.582	425
2025-03-04	0.636	0.650	0.636	0.638	0.571	915
2025-03-03	0.636	0.636	0.636	0.636	0.569	2,570
2025-02-28	0.646	0.658	0.628	0.630	0.564	12,651
2025-02-27	0.628	0.668	0.628	0.648	0.580	75,465
2025-02-26	0.616	0.616	0.610	0.610	0.546	1,223
2025-02-25	0.602	0.602	0.602	0.602	0.539	155
2025-02-24	0.616	0.616	0.572	0.600	0.537	25,494
2025-02-21	0.618	0.620	0.616	0.620	0.555	5,622
2025-02-20	0.616	0.616	0.616	0.616	0.551	575
2025-02-19	0.614	0.616	0.614	0.614	0.549	4,966
2025-02-18	0.600	0.614	0.596	0.610	0.546	3,971
2025-02-17	0.600	0.600	0.594	0.594	0.531	3,588
2025-02-14	0.610	0.610	0.592	0.592	0.530	4,162
2025-02-13	0.600	0.610	0.588	0.610	0.546	7,599

← NewerPage 7 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.