Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	31.040	31.040	30.300	30.620	29.438	1,763
2024-03-08	30.500	30.960	29.920	30.654	29.471	7,060
2024-03-07	29.600	30.580	29.400	30.368	29.195	1,147
2024-03-06	30.010	30.013	29.499	29.800	28.650	2,172
2024-03-05	29.900	30.340	29.400	29.840	28.688	3,420
2024-03-04	30.500	30.680	29.700	29.983	28.826	2,583
2024-03-01	30.290	30.840	29.780	30.526	29.348	1,212
2024-02-29	31.610	32.060	30.404	30.446	29.271	3,263
2024-02-28	33.620	34.000	31.560	31.729	30.504	1,865
2024-02-27	32.500	33.600	32.500	33.105	31.827	3,582
2024-02-26	32.410	32.820	32.337	32.545	31.288	2,453
2024-02-23	32.420	32.420	32.060	32.256	31.011	1,651
2024-02-22	33.160	33.300	32.940	32.988	31.715	249
2024-02-21	33.247	33.247	32.880	33.160	31.880	1,029
2024-02-20	33.740	33.740	33.220	33.473	32.181	515
2024-02-19	33.711	33.711	33.020	33.620	32.322	1,019
2024-02-16	35.220	35.220	34.055	34.060	32.745	1,182
2024-02-15	34.890	35.000	34.720	34.881	33.535	904
2024-02-14	34.990	35.020	34.820	34.920	33.572	3,088
2024-02-13	35.408	35.408	34.920	35.042	33.690	1,076
2024-02-12	35.790	35.860	35.320	35.510	34.140	592
2024-02-09	35.600	36.060	35.600	35.732	34.353	1,117
2024-02-08	36.490	37.160	36.220	36.876	35.453	1,309
2024-02-07	37.390	37.520	36.675	36.676	35.261	207
2024-02-06	37.290	37.520	37.020	37.420	35.976	448
2024-02-05	36.980	37.100	36.500	37.080	35.649	1,651
2024-02-02	37.210	38.040	36.755	37.810	36.351	228
2024-02-01	38.300	38.300	37.520	37.601	36.149	1,002
2024-01-31	39.500	39.520	38.540	38.760	37.264	1,203
2024-01-30	41.240	41.240	40.000	40.331	38.774	349
2024-01-29	40.570	41.140	39.940	40.714	39.142	534
2024-01-26	41.490	41.491	40.520	40.782	39.208	906
2024-01-25	42.010	42.180	41.200	41.204	39.614	1,155
2024-01-24	40.440	41.900	40.440	41.590	39.984	1,113
2024-01-23	38.840	40.140	38.840	39.876	38.337	2,343
2024-01-22	38.860	38.860	38.200	38.791	37.294	509
2024-01-19	37.900	38.760	37.900	38.240	36.764	1,191
2024-01-18	38.010	38.380	37.740	38.020	36.552	2,459
2024-01-17	38.880	38.880	38.220	38.464	36.979	1,650
2024-01-16	39.770	39.900	39.340	39.380	37.860	1,369
2024-01-15	39.400	40.044	38.900	39.301	37.784	1,428
2024-01-12	39.966	40.760	39.966	40.180	38.629	915
2024-01-11	41.820	41.820	39.800	40.000	38.456	1,782
2024-01-10	42.520	42.524	41.460	41.460	39.860	2,946
2024-01-09	42.190	42.800	41.560	42.186	40.558	2,983
2024-01-08	41.490	42.560	41.360	42.472	40.832	2,021
2024-01-05	41.640	41.979	41.000	41.114	39.527	2,189
2024-01-04	41.900	43.460	41.540	42.484	40.844	2,301
2024-01-03	42.370	42.800	42.060	42.186	40.558	2,807
2024-01-02	42.480	42.480	41.360	41.980	40.360	3,642
2023-12-29	42.290	42.540	40.840	41.486	39.884	9,092
2023-12-28	42.434	42.840	42.434	42.442	40.804	3,693
2023-12-27	42.260	43.100	42.260	42.540	40.898	1,677
2023-12-22	42.810	43.140	42.060	42.860	41.206	3,408
2023-12-21	42.810	43.140	40.960	42.896	41.240	4,039
2023-12-20	43.540	43.540	42.986	43.060	41.398	1,393
2023-12-19	42.460	43.740	42.460	43.180	41.513	1,963
2023-12-18	42.010	42.940	41.720	42.200	40.571	2,065
2023-12-15	41.920	42.400	41.920	42.020	40.398	4,511
2023-12-14	41.600	42.500	41.500	42.372	40.737	1,585

← NewerPage 12 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.