Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.426	33.800	33.426	33.426	32.136	3,636
2023-09-19	33.260	33.260	32.895	33.193	31.911	2,343
2023-09-18	33.680	33.680	33.120	33.183	31.902	2,668
2023-09-15	34.420	35.058	34.140	34.460	33.130	2,233
2023-09-14	33.900	34.539	33.900	34.132	32.814	1,540
2023-09-13	33.740	34.280	33.600	33.949	32.639	1,724
2023-09-12	34.090	34.660	33.920	34.187	32.867	3,282
2023-09-11	34.150	34.560	33.700	33.959	32.649	2,334
2023-09-08	34.010	34.220	33.800	34.017	32.704	1,164
2023-09-07	34.460	34.460	33.700	34.229	32.907	2,187
2023-09-06	34.600	34.600	33.980	34.313	32.988	1,621
2023-09-05	35.339	36.100	35.339	35.984	34.595	3,201
2023-09-04	35.560	35.920	35.560	35.746	34.367	1,386
2023-09-01	35.617	35.617	34.800	35.584	34.210	2,381
2023-08-31	35.360	35.960	35.300	35.655	34.279	4,051
2023-08-30	36.200	36.200	35.339	35.437	34.069	38,477
2023-08-29	35.710	36.580	35.640	36.086	34.693	7,966
2023-08-25	34.840	35.500	34.840	35.001	33.650	1,932
2023-08-24	34.660	34.660	34.660	34.660	33.322	3
2023-08-23	35.200	35.340	34.760	34.856	33.511	515
2023-08-22	34.320	35.060	34.320	34.754	33.413	2,283
2023-08-21	33.360	33.960	33.360	33.798	32.494	1,635
2023-08-18	32.900	33.140	32.800	33.003	31.729	1,470
2023-08-17	33.230	33.580	32.980	33.100	31.822	795
2023-08-16	33.470	33.754	32.960	33.217	31.935	1,668
2023-08-15	33.680	33.758	33.279	33.570	32.274	615
2023-08-14	33.840	33.980	33.720	33.977	32.666	210
2023-08-11	34.840	34.840	33.800	33.862	32.555	1,113
2023-08-10	34.500	34.820	34.160	34.545	33.212	1,809
2023-08-09	34.260	34.260	33.960	34.068	32.753	1,178
2023-08-08	34.010	34.140	33.820	34.040	32.726	997
2023-08-07	35.480	35.480	34.160	34.594	33.258	1,451
2023-08-04	35.120	35.120	34.420	35.060	33.706	1,879
2023-08-03	34.160	34.820	34.160	34.277	32.954	368
2023-08-02	34.500	34.580	33.600	33.763	32.460	4,478
2023-08-01	34.500	36.460	34.380	35.648	34.272	4,571
2023-07-31	33.920	34.400	33.160	33.634	32.335	3,230
2023-07-28	33.000	33.480	32.453	32.957	31.685	3,292
2023-07-27	33.840	34.320	33.700	33.988	32.676	2,721
2023-07-26	33.720	33.720	33.400	33.625	32.327	2,465
2023-07-25	34.000	34.000	33.300	33.860	32.553	1,975
2023-07-24	33.660	33.660	33.340	33.521	32.227	1,372
2023-07-21	33.840	33.960	32.800	33.623	32.325	6,642
2023-07-20	34.100	34.100	33.540	33.540	32.245	2,228
2023-07-19	33.320	34.120	33.320	33.792	32.488	2,684
2023-07-18	32.770	33.080	32.100	32.734	31.470	4,835
2023-07-17	32.180	32.180	31.480	32.040	30.803	4,712
2023-07-14	32.060	32.720	32.060	32.366	31.117	2,155
2023-07-13	32.420	32.420	31.999	31.999	30.763	2,780
2023-07-12	31.480	31.960	30.980	31.957	30.723	1,766
2023-07-11	30.810	31.380	30.640	30.884	29.692	9,527
2023-07-10	29.640	30.440	29.640	29.914	28.759	1,229
2023-07-07	30.150	30.160	29.980	29.981	28.824	1,165
2023-07-06	30.090	30.280	29.460	29.707	28.560	12,891
2023-07-05	30.620	30.620	30.140	30.460	29.284	2,148
2023-07-04	30.540	31.320	30.540	31.260	30.053	3,268
2023-07-03	30.740	30.740	29.940	30.740	29.553	6,451
2023-06-30	30.190	30.600	30.100	30.460	29.284	6,058
2023-06-29	30.000	30.480	30.000	30.000	28.842	2,389
2023-06-28	29.640	30.298	29.640	29.668	28.522	1,176

← NewerPage 14 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.