Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	41.920	42.580	40.400	40.860	39.968	178
2024-09-02	40.500	41.620	40.500	41.600	40.691	559
2024-08-29	40.540	40.540	39.860	39.900	39.029	75
2024-08-28	40.590	40.954	40.260	40.954	40.060	176
2024-08-27	41.000	41.480	40.160	41.198	40.298	280
2024-08-23	38.810	39.658	38.300	39.658	38.792	71
2024-08-22	38.960	39.380	38.960	39.161	38.306	345
2024-08-21	38.400	39.240	38.400	39.060	38.207	725
2024-08-20	37.900	38.600	37.900	38.532	37.690	791
2024-08-19	36.760	37.400	36.760	37.400	36.583	81
2024-08-16	36.960	36.960	36.441	36.441	35.645	126
2024-08-15	35.580	36.560	35.580	36.480	35.683	220
2024-08-14	35.690	36.080	35.440	35.440	34.666	301
2024-08-13	35.560	36.100	35.560	35.560	34.783	543
2024-08-12	35.600	36.180	35.600	35.820	35.038	782
2024-08-09	35.660	36.160	35.660	35.786	35.004	615
2024-08-08	35.360	35.360	35.100	35.240	34.470	78
2024-08-07	37.210	37.380	36.360	36.874	36.069	187
2024-08-06	37.020	37.020	35.680	37.020	36.212	196
2024-08-05	36.520	36.520	36.060	36.320	35.527	445
2024-08-02	39.200	39.200	38.020	38.599	37.756	527
2024-08-01	39.670	40.500	39.220	40.006	39.132	359
2024-07-31	38.990	39.040	37.120	38.197	37.363	595
2024-07-30	39.500	39.720	38.800	39.220	38.363	399
2024-07-29	40.000	40.620	39.160	39.240	38.383	61
2024-07-26	41.000	41.100	39.880	40.780	39.889	31
2024-07-25	40.100	40.860	40.000	40.720	39.831	344
2024-07-24	39.240	40.700	39.240	40.700	39.811	176
2024-07-23	39.800	39.800	39.680	39.680	38.813	123
2024-07-22	39.720	39.720	39.720	39.720	38.853	5
2024-07-19	38.720	39.640	38.580	38.880	38.031	549
2024-07-18	38.960	39.760	38.960	39.720	38.853	134
2024-07-17	38.400	39.100	38.200	39.040	38.187	133
2024-07-16	38.400	38.980	37.900	38.580	37.737	41
2024-07-15	40.100	40.400	38.640	39.040	38.187	604
2024-07-12	39.360	40.760	39.360	40.060	39.185	771
2024-07-11	38.700	38.700	37.800	38.700	37.855	20
2024-07-10	37.200	38.580	37.200	38.513	37.672	184
2024-07-09	36.000	38.580	35.040	37.940	37.111	768
2024-07-08	33.280	35.180	33.280	34.920	34.157	906
2024-07-05	33.700	33.780	33.400	33.560	32.827	59
2024-07-04	32.740	33.120	32.740	33.000	32.279	516
2024-07-03	32.160	32.460	32.080	32.420	31.712	66
2024-07-02	32.360	32.360	31.860	32.120	31.419	65
2024-07-01	32.160	32.800	32.160	32.560	31.849	192
2024-06-28	32.240	32.280	31.920	31.960	31.262	271
2024-06-27	33.760	33.840	32.620	32.620	31.908	58
2024-06-26	34.160	34.160	33.340	33.700	32.964	109
2024-06-25	34.180	34.180	33.820	33.880	33.140	25
2024-06-24	33.420	34.620	33.420	34.400	33.649	64
2024-06-21	34.600	34.600	33.800	33.800	33.062	158
2024-06-20	33.700	34.120	33.500	34.120	33.375	11
2024-06-19	33.290	33.820	33.060	33.820	33.081	811
2024-06-18	33.760	33.760	33.020	33.760	33.023	103
2024-06-17	35.500	35.600	34.400	34.700	33.942	55
2024-06-14	34.890	35.020	34.600	34.772	34.013	513
2024-06-13	36.340	36.340	34.960	34.980	34.216	899
2024-06-12	37.000	37.200	36.120	36.800	35.996	451
2024-06-11	38.030	38.340	37.640	37.933	36.469	6,245
2024-06-10	37.800	37.800	37.500	37.680	36.226	117

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0000 EUR
2025-06-25	0.8000 EUR
2024-06-12	0.6500 EUR
2023-06-07	0.5265 EUR
2022-07-13	0.5265 EUR
2021-04-28	0.4860 EUR
2020-06-26	0.0324 EUR

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