Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.758	0.768	0.757	0.763	0.763	88,188
2022-07-15	0.746	0.753	0.746	0.751	0.751	51,585
2022-07-14	0.750	0.752	0.731	0.735	0.735	224,199
2022-07-13	0.755	0.757	0.739	0.747	0.747	173,149
2022-07-12	0.763	0.763	0.757	0.757	0.757	204,880
2022-07-11	0.759	0.773	0.759	0.769	0.769	58,105
2022-07-08	0.760	0.767	0.757	0.760	0.760	234,576
2022-07-07	0.752	0.760	0.752	0.757	0.757	91,018
2022-07-06	0.760	0.763	0.753	0.760	0.760	85,741
2022-07-05	0.762	0.772	0.742	0.757	0.757	277,214
2022-07-04	0.770	0.774	0.763	0.767	0.767	206,227
2022-07-01	0.756	0.770	0.754	0.766	0.766	178,950
2022-06-30	0.738	0.752	0.738	0.745	0.745	145,369
2022-06-29	0.760	0.765	0.748	0.760	0.760	331,949
2022-06-28	0.763	0.770	0.763	0.766	0.766	354,891
2022-06-27	0.754	0.765	0.745	0.763	0.763	214,021
2022-06-24	0.732	0.752	0.732	0.745	0.745	606,133
2022-06-23	0.725	0.725	0.713	0.720	0.720	96,379
2022-06-22	0.725	0.725	0.711	0.719	0.719	217,479
2022-06-21	0.716	0.725	0.716	0.722	0.722	231,190
2022-06-20	0.695	0.712	0.695	0.712	0.712	909,323
2022-06-17	0.664	0.695	0.664	0.690	0.690	382,450
2022-06-16	0.691	0.691	0.666	0.671	0.671	165,529
2022-06-15	0.702	0.702	0.695	0.700	0.700	440,328
2022-06-14	0.724	0.724	0.698	0.714	0.714	81,284
2022-06-13	0.735	0.735	0.713	0.720	0.720	112,475
2022-06-10	0.765	0.765	0.746	0.749	0.749	49,431
2022-06-09	0.774	0.777	0.766	0.769	0.769	509,566
2022-06-08	0.762	0.774	0.762	0.771	0.771	224,928
2022-06-07	0.751	0.761	0.745	0.750	0.750	221,474
2022-06-06	0.760	0.761	0.754	0.757	0.757	151,902
2022-06-01	0.770	0.775	0.753	0.756	0.756	179,992
2022-05-31	0.778	0.780	0.769	0.770	0.770	161,893
2022-05-30	0.783	0.793	0.783	0.788	0.788	185,798
2022-05-27	0.774	0.782	0.767	0.777	0.777	298,913
2022-05-26	0.763	0.775	0.760	0.774	0.774	156,092
2022-05-25	0.767	0.767	0.760	0.761	0.761	167,528
2022-05-24	0.782	0.782	0.766	0.774	0.774	150,901
2022-05-23	0.772	0.782	0.772	0.777	0.777	206,335
2022-05-20	0.759	0.770	0.759	0.762	0.762	215,999
2022-05-19	0.739	0.758	0.739	0.750	0.750	220,787
2022-05-18	0.746	0.754	0.744	0.744	0.744	136,046
2022-05-17	0.741	0.764	0.739	0.741	0.741	1,997,003
2022-05-16	0.728	0.745	0.723	0.728	0.728	401,074
2022-05-13	0.717	0.740	0.717	0.725	0.725	253,748
2022-05-12	0.700	0.710	0.670	0.706	0.706	251,837
2022-05-11	0.730	0.732	0.714	0.720	0.720	55,879
2022-05-10	0.723	0.729	0.713	0.718	0.718	134,642
2022-05-09	0.751	0.751	0.713	0.733	0.733	114,805
2022-05-06	0.760	0.768	0.757	0.760	0.760	174,392
2022-05-05	0.782	0.793	0.770	0.786	0.786	130,249
2022-05-04	0.780	0.785	0.774	0.777	0.777	26,560
2022-05-03	0.776	0.786	0.772	0.780	0.780	242,215
2022-04-29	0.784	0.800	0.775	0.785	0.785	193,276
2022-04-28	0.781	0.791	0.766	0.781	0.781	94,646
2022-04-27	0.795	0.795	0.780	0.795	0.795	229,453
2022-04-26	0.832	0.833	0.796	0.796	0.796	165,888
2022-04-25	0.799	0.809	0.797	0.803	0.803	137,238
2022-04-22	0.835	0.835	0.813	0.835	0.835	109,789
2022-04-21	0.850	0.852	0.837	0.852	0.852	167,821

← NewerPage 19 of 22 · 1,262 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.