Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.970	0.980	0.963	0.971	0.971	546,008
2022-10-11	0.990	0.994	0.943	0.985	0.985	533,822
2022-10-10	1.020	1.025	0.972	0.983	0.983	582,911
2022-10-07	1.035	1.038	1.015	1.028	1.028	637,566
2022-10-06	1.040	1.050	1.025	1.039	1.039	707,692
2022-10-05	1.103	1.103	1.017	1.034	1.034	1,136,872
2022-10-04	1.078	1.111	1.078	1.102	1.102	585,740
2022-10-03	1.059	1.066	1.037	1.056	1.056	438,145
2022-09-30	1.053	1.072	1.028	1.069	1.069	319,770
2022-09-29	1.093	1.093	1.050	1.053	1.053	470,372
2022-09-28	1.136	1.136	1.040	1.067	1.067	678,733
2022-09-27	1.089	1.096	1.057	1.070	1.070	405,765
2022-09-26	1.074	1.107	1.074	1.092	1.092	311,096
2022-09-23	1.113	1.113	1.081	1.098	1.098	363,573
2022-09-22	1.154	1.163	1.121	1.134	1.134	452,385
2022-09-21	1.165	1.175	1.148	1.173	1.173	362,539
2022-09-20	1.181	1.198	1.167	1.173	1.173	332,794
2022-09-16	1.246	1.258	1.226	1.244	1.244	652,831
2022-09-15	1.258	1.258	1.232	1.233	1.233	585,568
2022-09-14	1.223	1.276	1.223	1.265	1.265	582,857
2022-09-13	1.230	1.232	1.194	1.217	1.217	278,961
2022-09-12	1.235	1.247	1.228	1.236	1.236	385,267
2022-09-09	1.216	1.240	1.216	1.230	1.230	85,467
2022-09-08	1.194	1.225	1.180	1.209	1.209	1,519,221
2022-09-07	1.165	1.192	1.147	1.182	1.182	439,459
2022-09-06	1.165	1.191	1.142	1.164	1.164	1,213,899
2022-09-05	1.236	1.236	1.165	1.179	1.179	736,301
2022-09-02	1.181	1.257	1.181	1.232	1.232	820,827
2022-09-01	1.200	1.214	1.167	1.193	1.193	1,313,110
2022-08-31	1.167	1.212	1.166	1.194	1.194	2,168,700
2022-08-30	1.175	1.184	1.139	1.170	1.170	541,494
2022-08-26	1.267	1.276	1.130	1.145	1.145	1,016,225
2022-08-25	1.239	1.284	1.239	1.267	1.267	801,457
2022-08-24	1.189	1.228	1.180	1.221	1.221	986,024
2022-08-23	1.145	1.197	1.140	1.162	1.162	561,704
2022-08-22	1.148	1.159	1.108	1.131	1.131	672,900
2022-08-19	1.138	1.164	1.124	1.149	1.149	547,883
2022-08-18	1.120	1.146	1.097	1.129	1.129	704,011
2022-08-17	1.101	1.118	1.084	1.099	1.099	871,878
2022-08-16	1.078	1.098	1.062	1.093	1.093	326,700
2022-08-15	1.030	1.077	1.026	1.052	1.052	453,408
2022-08-12	1.050	1.055	0.995	1.029	1.029	450,155
2022-08-11	1.010	1.048	1.005	1.038	1.038	928,622
2022-08-10	0.989	1.008	0.965	0.995	0.995	1,002,878
2022-08-09	0.972	1.000	0.958	0.981	0.981	1,186,886
2022-08-08	0.906	0.986	0.906	0.974	0.974	699,145
2022-08-05	0.869	0.903	0.862	0.891	0.891	978,263
2022-08-04	0.823	0.899	0.823	0.873	0.873	696,858
2022-08-03	0.786	0.820	0.781	0.816	0.816	303,043
2022-08-02	0.800	0.800	0.771	0.800	0.800	413,190
2022-08-01	0.804	0.808	0.784	0.796	0.796	550,689
2022-07-29	0.768	0.786	0.761	0.765	0.765	712,522
2022-07-28	0.780	0.784	0.769	0.773	0.773	216,632
2022-07-27	0.771	0.788	0.771	0.781	0.781	211,059
2022-07-26	0.780	0.783	0.770	0.780	0.780	164,245
2022-07-25	0.788	0.791	0.775	0.785	0.785	65,444
2022-07-22	0.807	0.815	0.791	0.796	0.796	422,323
2022-07-21	0.800	0.810	0.800	0.808	0.808	193,999
2022-07-20	0.776	0.800	0.775	0.779	0.779	292,780
2022-07-19	0.760	0.774	0.760	0.769	0.769	431,708

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.