Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.700	0.700	0.680	0.700	0.626	51,340
2024-11-06	0.702	0.702	0.698	0.700	0.626	2,859
2024-11-05	0.706	0.706	0.682	0.700	0.626	5,827
2024-11-04	0.708	0.710	0.690	0.708	0.633	33,102
2024-11-01	0.702	0.710	0.692	0.708	0.633	7,043
2024-10-31	0.710	0.710	0.710	0.710	0.635	0
2024-10-30	0.700	0.710	0.696	0.710	0.635	11,709
2024-10-29	0.700	0.710	0.696	0.700	0.626	10,033
2024-10-28	0.700	0.700	0.700	0.700	0.626	2,839
2024-10-25	0.700	0.700	0.700	0.700	0.626	3,684
2024-10-24	0.710	0.710	0.696	0.696	0.623	48,298
2024-10-23	0.726	0.726	0.708	0.710	0.635	669
2024-10-22	0.722	0.726	0.706	0.706	0.632	7,470
2024-10-21	0.702	0.726	0.702	0.722	0.646	13,894
2024-10-18	0.710	0.710	0.702	0.702	0.628	5,212
2024-10-17	0.710	0.710	0.704	0.704	0.630	19,707
2024-10-16	0.712	0.712	0.710	0.712	0.637	18,085
2024-10-15	0.718	0.718	0.712	0.714	0.639	2,685
2024-10-14	0.728	0.728	0.718	0.718	0.642	2,138
2024-10-11	0.736	0.736	0.712	0.728	0.651	19,150
2024-10-10	0.734	0.738	0.734	0.738	0.660	4,524
2024-10-09	0.734	0.734	0.722	0.722	0.646	2,796
2024-10-08	0.726	0.738	0.700	0.734	0.657	83,752
2024-10-07	0.726	0.744	0.726	0.742	0.664	11,597
2024-10-04	0.744	0.744	0.728	0.728	0.651	10,948
2024-10-03	0.746	0.746	0.746	0.746	0.667	173
2024-10-02	0.748	0.748	0.734	0.734	0.657	4,405
2024-10-01	0.748	0.750	0.734	0.748	0.669	6,984
2024-09-30	0.746	0.750	0.730	0.734	0.657	20,829
2024-09-27	0.742	0.748	0.724	0.746	0.667	16,692
2024-09-26	0.742	0.744	0.724	0.744	0.666	772
2024-09-25	0.742	0.742	0.740	0.740	0.662	562
2024-09-24	0.746	0.746	0.718	0.720	0.644	24,235
2024-09-23	0.728	0.740	0.728	0.740	0.662	16,450
2024-09-20	0.728	0.728	0.728	0.728	0.651	1,153
2024-09-19	0.738	0.738	0.710	0.728	0.651	62,216
2024-09-18	0.744	0.744	0.722	0.722	0.646	7,401
2024-09-17	0.746	0.746	0.720	0.744	0.666	7,897
2024-09-16	0.720	0.748	0.712	0.746	0.667	64,898
2024-09-13	0.750	0.750	0.710	0.720	0.644	117,523
2024-09-12	0.754	0.754	0.750	0.750	0.671	4,155
2024-09-11	0.770	0.770	0.726	0.754	0.675	100,214
2024-09-10	0.810	0.810	0.800	0.800	0.671	77,302
2024-09-09	0.808	0.814	0.808	0.810	0.679	209,325
2024-09-06	0.800	0.812	0.794	0.802	0.673	44,165
2024-09-05	0.816	0.818	0.800	0.800	0.671	90,598
2024-09-04	0.798	0.814	0.790	0.810	0.679	189,787
2024-09-03	0.776	0.800	0.776	0.798	0.669	46,344
2024-09-02	0.790	0.790	0.776	0.780	0.654	54,029
2024-08-30	0.790	0.798	0.774	0.788	0.661	72,008
2024-08-29	0.808	0.808	0.800	0.808	0.678	24,246
2024-08-28	0.802	0.806	0.802	0.806	0.676	13,590
2024-08-27	0.802	0.802	0.800	0.800	0.671	9,744
2024-08-26	0.802	0.802	0.800	0.800	0.671	30,475
2024-08-23	0.804	0.806	0.802	0.802	0.673	14,248
2024-08-22	0.800	0.802	0.800	0.802	0.673	11,008
2024-08-21	0.804	0.804	0.800	0.802	0.673	4,966
2024-08-20	0.800	0.804	0.796	0.804	0.674	4,721
2024-08-19	0.800	0.804	0.800	0.800	0.671	16,993
2024-08-16	0.802	0.802	0.796	0.802	0.673	12,839

← NewerPage 9 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.