Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	41.600	41.780	41.120	41.600	39.994	1,954
2023-12-12	39.400	41.120	38.816	39.448	37.925	1,296
2023-12-11	38.880	39.380	38.880	39.300	37.783	2,476
2023-12-08	38.833	39.600	38.833	39.020	37.514	2,275
2023-12-07	38.850	39.080	38.240	38.880	37.379	2,648
2023-12-06	38.990	39.260	38.280	39.080	37.572	5,631
2023-12-05	38.810	39.120	37.320	38.960	37.456	4,055
2023-12-04	38.520	39.720	38.520	38.764	37.268	1,240
2023-12-01	39.120	39.120	38.260	38.439	36.955	2,941
2023-11-30	39.790	39.920	39.196	39.200	37.687	4,230
2023-11-29	38.930	39.500	38.640	39.420	37.898	1,967
2023-11-28	38.110	38.660	37.000	38.450	36.965	3,715
2023-11-27	38.700	39.100	38.205	38.660	37.167	312
2023-11-24	38.810	38.860	38.500	38.705	37.211	1,658
2023-11-23	38.010	38.505	37.540	38.505	37.019	527
2023-11-22	37.100	38.220	36.920	37.760	36.302	3,848
2023-11-21	37.900	38.100	36.995	37.260	35.821	823
2023-11-20	37.780	37.780	37.213	37.485	36.038	5,499
2023-11-17	37.000	37.460	36.635	37.261	35.823	7,241
2023-11-16	37.410	37.580	36.800	37.305	35.865	3,059
2023-11-15	36.710	38.000	36.520	37.209	35.772	3,188
2023-11-14	36.000	36.755	35.600	36.626	35.213	1,511
2023-11-13	34.890	35.480	34.800	35.188	33.829	3,949
2023-11-10	35.440	35.440	34.540	34.620	33.284	2,525
2023-11-09	35.770	35.845	35.238	35.440	34.072	3,189
2023-11-08	35.035	35.680	35.035	35.035	33.683	2,478
2023-11-07	34.910	35.160	33.980	34.276	32.953	3,444
2023-11-06	34.680	35.660	34.680	35.004	33.653	4,827
2023-11-03	33.960	34.740	33.700	34.359	33.032	3,331
2023-11-02	32.314	33.720	32.314	33.472	32.180	1,865
2023-11-01	32.490	32.700	31.820	31.949	30.716	1,921
2023-10-31	31.790	32.300	31.100	31.890	30.659	3,160
2023-10-30	30.860	31.880	30.860	31.296	30.088	3,607
2023-10-27	30.010	31.380	29.900	30.852	29.661	3,986
2023-10-26	30.310	31.000	29.880	30.411	29.237	1,184
2023-10-25	31.890	31.980	30.379	30.754	29.566	3,245
2023-10-24	30.680	31.780	30.680	31.572	30.353	1,402
2023-10-23	30.620	31.000	30.240	30.344	29.173	1,434
2023-10-20	30.720	31.260	30.720	30.951	29.756	3,979
2023-10-19	32.000	32.080	31.159	31.655	30.433	999
2023-10-18	32.100	32.369	32.100	32.267	31.021	3,121
2023-10-17	32.300	33.200	32.020	32.452	31.199	1,762
2023-10-16	32.410	33.140	32.245	32.245	31.000	1,038
2023-10-13	33.210	33.740	32.460	32.721	31.458	1,289
2023-10-12	33.000	34.080	33.000	33.618	32.320	3,638
2023-10-11	33.800	33.803	33.040	33.372	32.084	2,306
2023-10-10	31.920	33.360	31.920	32.897	31.627	1,898
2023-10-09	31.790	32.527	31.680	32.000	30.765	1,569
2023-10-06	32.100	32.800	31.540	32.203	30.960	1,980
2023-10-05	31.827	32.260	31.827	31.827	30.598	2,524
2023-10-04	31.400	31.620	31.339	31.411	30.199	1,831
2023-10-03	31.500	32.480	31.364	31.364	30.154	470
2023-10-02	32.000	32.820	31.720	32.100	30.861	1,857
2023-09-29	32.200	32.640	32.119	32.120	30.880	3,136
2023-09-28	31.740	32.160	31.740	31.740	30.515	2,759
2023-09-27	32.430	32.500	31.980	31.999	30.764	1,928
2023-09-26	31.610	31.780	31.180	31.639	30.417	3,432
2023-09-25	32.200	32.700	31.700	31.837	30.608	3,631
2023-09-22	32.540	32.840	32.540	32.699	31.436	2,895
2023-09-21	32.900	33.380	32.356	32.517	31.262	2,611

← NewerPage 13 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.