Pharming Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.789	0.789	0.757	0.757	0.757	222,950
2022-01-21	0.790	0.795	0.786	0.795	0.795	84,979
2022-01-20	0.785	0.807	0.774	0.797	0.797	40,158
2022-01-19	0.815	0.815	0.785	0.785	0.785	70,943
2022-01-18	0.831	0.831	0.816	0.821	0.821	126,629
2022-01-17	0.836	0.836	0.825	0.831	0.831	22,319
2022-01-14	0.808	0.837	0.804	0.832	0.832	192,327
2022-01-13	0.820	0.842	0.806	0.816	0.816	144,999
2022-01-12	0.795	0.827	0.786	0.820	0.820	378,725
2022-01-11	0.780	0.793	0.778	0.788	0.788	511,841
2022-01-10	0.796	0.796	0.775	0.777	0.777	109,591
2022-01-07	0.815	0.815	0.792	0.799	0.799	513,747
2022-01-06	0.790	0.872	0.790	0.829	0.829	384,654
2022-01-05	0.775	0.783	0.768	0.780	0.780	152,330
2022-01-04	0.782	0.782	0.772	0.779	0.779	106,268
2021-12-31	0.772	0.779	0.772	0.774	0.774	78,357
2021-12-30	0.770	0.774	0.765	0.772	0.772	177,623
2021-12-29	0.774	0.778	0.762	0.766	0.766	106,447
2021-12-24	0.765	0.774	0.760	0.767	0.767	97,441
2021-12-23	0.822	0.826	0.770	0.770	0.770	96,990
2021-12-22	0.762	0.822	0.762	0.807	0.807	502,709
2021-12-21	0.735	0.754	0.729	0.754	0.754	118,286
2021-12-20	0.730	0.741	0.728	0.736	0.736	126,634
2021-12-17	0.726	0.744	0.723	0.744	0.744	643,542
2021-12-16	0.730	0.744	0.730	0.733	0.733	49,721
2021-12-15	0.733	0.733	0.716	0.724	0.724	114,100
2021-12-14	0.738	0.738	0.727	0.729	0.729	60,225
2021-12-13	0.730	0.744	0.730	0.739	0.739	100,750
2021-12-10	0.725	0.732	0.723	0.729	0.729	79,883
2021-12-09	0.738	0.756	0.735	0.740	0.740	65,382
2021-12-08	0.745	0.745	0.729	0.738	0.738	63,237
2021-12-07	0.722	0.741	0.722	0.738	0.738	4,423
2021-12-06	0.679	0.699	0.669	0.694	0.694	52,482
2021-12-03	0.690	0.695	0.676	0.678	0.678	71,238
2021-12-02	0.706	0.706	0.675	0.689	0.689	45,898
2021-12-01	0.714	0.714	0.704	0.711	0.711	322,389
2021-11-30	0.711	0.713	0.700	0.704	0.704	89,130
2021-11-29	0.740	0.745	0.714	0.721	0.721	57,808
2021-11-26	0.740	0.743	0.735	0.736	0.736	75,875
2021-11-25	0.758	0.758	0.752	0.756	0.756	79,610
2021-11-24	0.753	0.760	0.748	0.751	0.751	102,240
2021-11-23	0.760	0.761	0.738	0.754	0.754	179,123
2021-11-22	0.770	0.770	0.758	0.760	0.760	199,433
2021-11-19	0.777	0.780	0.767	0.767	0.767	168,903
2021-11-18	0.783	0.788	0.777	0.780	0.780	80,525
2021-11-17	0.790	0.795	0.780	0.782	0.782	133,335
2021-11-16	0.799	0.801	0.789	0.789	0.789	26,322
2021-11-15	0.807	0.807	0.796	0.799	0.799	149,877
2021-11-12	0.799	0.806	0.797	0.801	0.801	140,694
2021-11-11	0.804	0.804	0.796	0.797	0.797	440,836
2021-11-10	0.790	0.816	0.790	0.809	0.809	517,058
2021-11-09	0.790	0.796	0.783	0.795	0.795	65,624
2021-11-08	0.797	0.797	0.789	0.789	0.789	13,488
2021-11-05	0.806	0.806	0.795	0.799	0.799	184,639
2021-11-04	0.820	0.821	0.799	0.817	0.817	266,694
2021-11-03	0.782	0.813	0.782	0.810	0.810	157,093
2021-11-02	0.818	0.818	0.781	0.784	0.784	44,188
2021-11-01	0.725	0.823	0.722	0.818	0.818	163,363
2021-10-29	0.720	0.733	0.703	0.725	0.725	134,407
2021-10-28	0.764	0.764	0.707	0.710	0.710	407,434

← NewerPage 21 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.