Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.870	0.870	0.850	0.870	0.870	145,936
2022-04-19	0.870	0.870	0.850	0.869	0.869	188,906
2022-04-14	0.852	0.874	0.852	0.853	0.853	174,634
2022-04-13	0.847	0.855	0.837	0.847	0.847	172,152
2022-04-12	0.840	0.847	0.830	0.844	0.844	209,641
2022-04-11	0.848	0.862	0.836	0.841	0.841	315,046
2022-04-08	0.860	0.873	0.850	0.862	0.862	519,428
2022-04-07	0.828	0.866	0.828	0.857	0.857	255,681
2022-04-06	0.849	0.859	0.826	0.828	0.828	368,823
2022-04-05	0.829	0.859	0.829	0.829	0.829	135,131
2022-04-04	0.835	0.840	0.820	0.829	0.829	193,591
2022-04-01	0.836	0.850	0.813	0.834	0.834	368,129
2022-03-31	0.824	0.824	0.798	0.802	0.802	231,461
2022-03-30	0.788	0.810	0.780	0.800	0.800	177,042
2022-03-29	0.776	0.783	0.770	0.775	0.775	303,739
2022-03-28	0.759	0.793	0.759	0.783	0.783	449,910
2022-03-25	0.744	0.744	0.739	0.743	0.743	91,541
2022-03-24	0.745	0.751	0.739	0.745	0.745	39,669
2022-03-23	0.733	0.747	0.733	0.745	0.745	434,889
2022-03-22	0.735	0.739	0.723	0.729	0.729	289,943
2022-03-21	0.740	0.751	0.732	0.740	0.740	565,236
2022-03-18	0.740	0.740	0.718	0.729	0.729	628,960
2022-03-17	0.738	0.754	0.704	0.733	0.733	286,677
2022-03-16	0.781	0.798	0.781	0.781	0.781	56,879
2022-03-15	0.772	0.775	0.763	0.772	0.772	112,452
2022-03-14	0.778	0.778	0.766	0.771	0.771	97,078
2022-03-11	0.757	0.781	0.757	0.770	0.770	140,288
2022-03-10	0.756	0.778	0.754	0.761	0.761	180,780
2022-03-09	0.755	0.760	0.742	0.758	0.758	269,982
2022-03-08	0.713	0.744	0.713	0.732	0.732	320,420
2022-03-07	0.730	0.733	0.691	0.727	0.727	129,508
2022-03-04	0.747	0.747	0.734	0.738	0.738	40,766
2022-03-03	0.783	0.783	0.751	0.765	0.765	86,215
2022-03-02	0.767	0.793	0.767	0.780	0.780	184,525
2022-03-01	0.795	0.795	0.775	0.775	0.775	181,062
2022-02-28	0.760	0.801	0.755	0.798	0.798	232,501
2022-02-25	0.770	0.780	0.764	0.778	0.778	176,437
2022-02-24	0.750	0.765	0.728	0.765	0.765	147,695
2022-02-23	0.775	0.796	0.775	0.775	0.775	84,353
2022-02-22	0.760	0.788	0.748	0.781	0.781	288,076
2022-02-21	0.799	0.805	0.779	0.794	0.794	188,066
2022-02-18	0.802	0.817	0.802	0.809	0.809	446,652
2022-02-17	0.853	0.853	0.816	0.823	0.823	250,127
2022-02-16	0.857	0.857	0.850	0.852	0.852	76,520
2022-02-15	0.841	0.855	0.841	0.855	0.855	121,189
2022-02-14	0.848	0.852	0.840	0.849	0.849	155,763
2022-02-11	0.876	0.879	0.870	0.872	0.872	157,129
2022-02-10	0.883	0.893	0.873	0.890	0.890	178,205
2022-02-09	0.879	0.883	0.875	0.881	0.881	149,143
2022-02-08	0.885	0.885	0.873	0.876	0.876	315,732
2022-02-07	0.851	0.888	0.851	0.881	0.881	870,198
2022-02-04	0.843	0.850	0.828	0.841	0.841	302,286
2022-02-03	0.880	0.880	0.840	0.840	0.840	142,119
2022-02-02	0.854	0.908	0.853	0.875	0.875	680,565
2022-02-01	0.817	0.834	0.814	0.821	0.821	240,737
2022-01-31	0.788	0.813	0.788	0.813	0.813	462,296
2022-01-28	0.781	0.784	0.768	0.782	0.782	304,278
2022-01-27	0.770	0.790	0.765	0.782	0.782	73,949
2022-01-26	0.766	0.785	0.766	0.785	0.785	73,132
2022-01-25	0.756	0.765	0.756	0.757	0.757	24,238

← NewerPage 20 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.