Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	37.800	37.800	37.500	37.680	36.226	117
2024-06-07	38.010	38.460	37.820	37.940	36.476	895
2024-06-06	38.810	38.840	37.800	38.000	36.533	66
2024-06-05	37.800	38.820	37.800	38.580	37.091	107
2024-06-04	37.840	39.160	37.520	38.160	36.687	156
2024-06-03	37.700	37.980	37.080	37.900	36.437	393
2024-05-31	36.690	37.460	36.640	37.400	35.956	4,005
2024-05-30	35.540	37.340	35.540	36.980	35.553	343
2024-05-29	37.200	37.200	35.720	36.000	34.610	164
2024-05-28	37.490	38.200	36.720	37.251	35.813	170
2024-05-24	36.100	36.100	35.600	35.960	34.572	15
2024-05-23	36.690	36.900	36.100	36.300	34.899	62
2024-05-22	35.620	36.700	35.620	36.600	35.187	469
2024-05-21	35.910	36.020	34.940	35.420	34.053	1,195
2024-05-20	36.980	37.500	34.560	35.920	34.533	464
2024-05-17	35.960	36.780	35.960	36.760	35.341	251
2024-05-16	36.300	36.580	35.760	36.000	34.610	216
2024-05-15	34.330	35.600	34.300	35.000	33.649	451
2024-05-14	34.110	34.320	33.380	34.200	32.880	55
2024-05-13	34.010	34.280	33.440	34.160	32.841	637
2024-05-10	32.300	33.200	32.260	33.100	31.822	279
2024-05-09	31.970	32.080	31.540	32.080	30.842	330
2024-05-08	31.610	31.760	31.480	31.480	30.265	65
2024-05-07	31.400	31.400	31.060	31.060	29.861	220
2024-05-03	31.200	31.620	30.900	31.180	29.976	633
2024-05-02	30.900	30.900	30.220	30.740	29.553	96
2024-04-30	30.010	30.620	29.860	30.440	29.265	975
2024-04-29	29.230	29.680	28.780	29.680	28.534	143
2024-04-26	29.020	29.020	28.580	28.960	27.842	822
2024-04-25	29.210	29.360	28.360	28.820	27.708	1,717
2024-04-24	28.800	29.280	27.640	28.388	27.292	1,676
2024-04-23	26.700	27.740	26.700	26.700	25.669	2,246
2024-04-22	26.580	26.785	26.520	26.700	25.669	2,001
2024-04-19	26.460	26.460	26.120	26.276	25.261	1,051
2024-04-18	26.720	26.720	26.320	26.500	25.477	798
2024-04-17	26.663	26.663	26.237	26.663	25.633	1,249
2024-04-16	26.920	26.920	26.260	26.522	25.498	2,821
2024-04-15	27.680	27.680	27.100	27.103	26.057	2,508
2024-04-12	27.750	28.456	27.720	28.303	27.210	1,100
2024-04-11	27.790	28.140	27.620	27.710	26.640	3,188
2024-04-10	28.420	28.420	27.800	27.803	26.730	2,112
2024-04-09	28.077	28.860	28.077	28.457	27.359	1,778
2024-04-08	27.950	28.300	27.720	28.162	27.075	1,942
2024-04-05	28.100	28.100	27.920	27.983	26.903	658
2024-04-04	28.257	28.500	28.257	28.343	27.249	1,260
2024-04-03	28.000	28.220	27.820	28.163	27.076	2,144
2024-04-02	28.490	28.740	27.860	28.073	26.990	7,394
2024-03-28	28.690	29.000	28.011	28.740	27.631	5,221
2024-03-27	28.570	28.680	28.080	28.409	27.312	2,491
2024-03-26	28.040	28.160	27.780	28.107	27.022	2,081
2024-03-25	28.600	28.600	27.860	28.045	26.963	4,273
2024-03-22	29.000	29.000	28.100	28.175	27.088	1,717
2024-03-21	29.290	29.380	28.700	28.885	27.770	828
2024-03-20	28.800	29.180	28.680	29.073	27.951	1,202
2024-03-19	28.900	29.200	28.700	28.963	27.845	2,893
2024-03-18	28.550	29.020	28.480	28.580	27.477	1,598
2024-03-15	29.160	29.440	28.340	28.557	27.455	6,127
2024-03-14	29.740	29.740	29.200	29.200	28.073	2,666
2024-03-13	30.110	30.620	29.440	30.003	28.845	3,287
2024-03-12	31.020	31.020	30.328	30.357	29.185	1,891

← NewerPage 11 of 22 · 1,264 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.