Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.600	0.600	0.588	0.590	0.528	2,936
2025-02-11	0.602	0.610	0.570	0.600	0.537	66,892
2025-02-10	0.610	0.612	0.602	0.602	0.539	8,579
2025-02-07	0.616	0.616	0.612	0.612	0.548	281
2025-02-06	0.614	0.616	0.610	0.616	0.551	4,399
2025-02-05	0.604	0.618	0.604	0.614	0.549	9,458
2025-02-04	0.602	0.610	0.602	0.610	0.546	2,517
2025-02-03	0.606	0.624	0.602	0.620	0.555	13,365
2025-01-31	0.602	0.628	0.602	0.626	0.560	19,461
2025-01-30	0.612	0.612	0.600	0.600	0.537	23,793
2025-01-29	0.620	0.632	0.610	0.610	0.546	3,003
2025-01-28	0.610	0.616	0.610	0.616	0.551	3,576
2025-01-27	0.610	0.610	0.610	0.610	0.546	450
2025-01-23	0.604	0.610	0.602	0.610	0.546	3,785
2025-01-22	0.606	0.620	0.600	0.620	0.555	3,480
2025-01-21	0.624	0.624	0.606	0.614	0.549	5,948
2025-01-20	0.626	0.626	0.600	0.606	0.542	60,529
2025-01-17	0.608	0.626	0.608	0.626	0.560	16,124
2025-01-16	0.622	0.622	0.606	0.608	0.544	63,461
2025-01-15	0.628	0.628	0.622	0.626	0.560	9,231
2025-01-14	0.630	0.638	0.622	0.638	0.571	14,486
2025-01-13	0.646	0.646	0.632	0.638	0.571	4,715
2025-01-10	0.640	0.646	0.632	0.646	0.578	14,638
2025-01-09	0.644	0.644	0.630	0.630	0.564	17,020
2025-01-08	0.668	0.668	0.628	0.648	0.580	14,158
2025-01-03	0.660	0.668	0.632	0.634	0.567	8,321
2024-12-30	0.640	0.666	0.632	0.660	0.590	4,239
2024-12-27	0.670	0.672	0.632	0.668	0.598	3,965
2024-12-23	0.682	0.682	0.640	0.640	0.573	7,880
2024-12-20	0.634	0.682	0.634	0.634	0.567	9,255
2024-12-19	0.630	0.634	0.630	0.634	0.567	7,920
2024-12-18	0.678	0.678	0.632	0.656	0.587	9,816
2024-12-17	0.682	0.682	0.642	0.648	0.580	2,119
2024-12-16	0.684	0.686	0.650	0.682	0.610	28,904
2024-12-13	0.670	0.682	0.666	0.682	0.610	3,549
2024-12-12	0.666	0.670	0.650	0.670	0.599	3,127
2024-12-11	0.670	0.670	0.666	0.666	0.596	1,100
2024-12-10	0.668	0.668	0.640	0.668	0.598	9,248
2024-12-09	0.668	0.668	0.650	0.650	0.582	5,589
2024-12-06	0.636	0.656	0.626	0.634	0.567	20,198
2024-12-05	0.638	0.638	0.638	0.638	0.571	1,705
2024-12-04	0.602	0.636	0.580	0.636	0.569	81,183
2024-12-03	0.644	0.648	0.600	0.634	0.567	30,717
2024-12-02	0.618	0.646	0.618	0.646	0.578	25,910
2024-11-29	0.624	0.630	0.602	0.618	0.553	44,114
2024-11-28	0.630	0.652	0.622	0.630	0.564	9,930
2024-11-27	0.660	0.674	0.620	0.650	0.582	16,996
2024-11-26	0.678	0.678	0.626	0.660	0.590	3,903
2024-11-25	0.630	0.680	0.616	0.648	0.580	52,349
2024-11-22	0.686	0.686	0.602	0.638	0.571	31,487
2024-11-21	0.690	0.690	0.632	0.650	0.582	40,505
2024-11-20	0.690	0.700	0.652	0.654	0.585	110,155
2024-11-19	0.698	0.700	0.698	0.700	0.626	4,163
2024-11-18	0.690	0.698	0.690	0.698	0.624	6,783
2024-11-15	0.678	0.692	0.672	0.690	0.617	48,428
2024-11-14	0.704	0.704	0.700	0.704	0.630	188
2024-11-13	0.708	0.708	0.686	0.704	0.630	11,404
2024-11-12	0.708	0.710	0.700	0.700	0.626	2,053
2024-11-11	0.700	0.706	0.692	0.706	0.632	2,473
2024-11-08	0.700	0.700	0.684	0.684	0.612	4,650

← NewerPage 8 of 21 · 1,248 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.