Farmaceutica R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.752	0.774	0.732	0.732	0.732	18,768
2026-10-15	0.748	0.752	0.746	0.746	0.746	1,571
2026-10-14	0.746	0.748	0.740	0.744	0.744	916
2026-10-13	0.752	0.752	0.730	0.742	0.742	435
2026-10-12	0.726	0.752	0.726	0.752	0.752	1,084
2026-10-09	0.740	0.750	0.730	0.740	0.740	3,572
2026-10-08	0.740	0.740	0.740	0.740	0.740	1,600
2026-10-07	0.752	0.752	0.740	0.740	0.740	2,748
2026-10-06	0.728	0.746	0.722	0.746	0.746	13,259
2026-10-05	0.728	0.728	0.726	0.728	0.728	4,454
2026-10-02	0.722	0.728	0.722	0.728	0.728	4,410
2026-10-01	0.720	0.724	0.720	0.722	0.722	1,657
2026-09-30	0.712	0.720	0.706	0.720	0.720	19,691
2026-09-29	0.720	0.720	0.712	0.712	0.712	15,391
2026-09-28	0.730	0.730	0.718	0.720	0.720	20,972
2026-09-25	0.738	0.738	0.722	0.724	0.724	4,446
2026-09-24	0.744	0.752	0.722	0.724	0.724	2,954
2026-09-23	0.750	0.752	0.736	0.736	0.736	26,060
2026-09-22	0.736	0.740	0.736	0.740	0.740	3,100
2026-09-21	0.750	0.750	0.736	0.750	0.750	3,120
2026-09-18	0.778	0.778	0.736	0.748	0.748	15,073
2026-09-17	0.770	0.770	0.718	0.734	0.734	111,029
2026-09-16	0.770	0.780	0.770	0.770	0.770	20,091
2026-09-15	0.772	0.774	0.772	0.772	0.772	3,100
2026-09-14	0.782	0.800	0.770	0.770	0.770	72,580
2026-09-11	0.828	0.830	0.782	0.830	0.780	137,499
2026-09-10	0.830	0.838	0.800	0.800	0.752	81,219
2026-09-09	0.834	0.840	0.830	0.832	0.782	11,996
2026-09-08	0.830	0.830	0.800	0.830	0.780	79,653
2026-09-07	0.828	0.828	0.828	0.828	0.778	0
2026-09-04	0.822	0.828	0.822	0.828	0.778	16,847
2026-09-03	0.822	0.822	0.820	0.820	0.771	5,595
2026-09-02	0.822	0.822	0.820	0.822	0.773	7,394
2026-09-01	0.802	0.822	0.802	0.822	0.773	40,062
2026-08-31	0.820	0.820	0.800	0.800	0.752	66,193
2026-08-28	0.816	0.828	0.812	0.820	0.771	50,416
2026-08-27	0.860	0.862	0.810	0.818	0.769	167,693
2026-08-26	0.874	0.880	0.872	0.878	0.825	45,376
2026-08-25	0.884	0.884	0.874	0.874	0.821	10,333
2026-08-24	0.882	0.888	0.878	0.880	0.827	26,411
2026-08-21	0.886	0.888	0.878	0.882	0.829	22,122
2026-08-20	0.888	0.888	0.880	0.886	0.833	4,131
2026-08-19	0.888	0.888	0.878	0.886	0.833	13,514
2026-08-18	0.886	0.888	0.880	0.880	0.827	23,069
2026-08-17	0.884	0.886	0.882	0.886	0.833	12,715
2026-08-14	0.884	0.886	0.874	0.874	0.821	20,006
2026-08-13	0.882	0.884	0.880	0.884	0.831	17,663
2026-08-12	0.866	0.880	0.866	0.880	0.827	17,366
2026-08-11	0.878	0.878	0.864	0.868	0.816	57,943
2026-08-10	0.880	0.880	0.876	0.876	0.823	55
2026-08-07	0.880	0.880	0.874	0.874	0.821	5,168
2026-08-06	0.880	0.884	0.876	0.876	0.823	42,485
2026-08-05	0.880	0.884	0.880	0.884	0.831	8,174
2026-08-04	0.880	0.880	0.874	0.874	0.821	6,592
2026-08-03	0.886	0.886	0.870	0.872	0.820	32,674
2026-07-31	0.886	0.886	0.874	0.874	0.821	19,324
2026-07-30	0.886	0.886	0.884	0.884	0.831	33,531
2026-07-29	0.880	0.886	0.880	0.880	0.827	22,831
2026-07-28	0.882	0.882	0.872	0.878	0.825	12,378
2026-07-27	0.880	0.882	0.864	0.882	0.829	74,309

Page 1 of 2 · 65 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.