Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	30.330	30.360	29.720	29.847	28.695	3,300
2023-06-26	30.920	30.920	30.359	30.645	29.462	1,081
2023-06-23	31.090	31.440	30.660	31.012	29.815	3,354
2023-06-22	31.240	31.860	30.997	31.743	30.518	816
2023-06-21	32.140	32.140	31.280	32.021	30.785	828
2023-06-20	32.700	32.700	32.220	32.351	31.102	2,451
2023-06-19	32.700	32.700	32.380	32.420	31.169	2,935
2023-06-16	33.080	33.620	33.080	33.143	31.864	493
2023-06-15	33.040	33.040	32.500	32.719	31.456	818
2023-06-14	32.840	33.400	32.840	32.997	31.723	3,735
2023-06-13	32.820	32.820	32.500	32.676	31.415	862
2023-06-12	32.480	33.300	32.480	33.127	31.848	3,875
2023-06-09	32.520	33.040	32.520	32.840	31.572	3,450
2023-06-08	33.100	33.580	32.480	32.740	31.476	38,959
2023-06-07	36.700	36.700	33.220	33.420	32.130	39,341
2023-06-06	33.290	37.360	32.840	33.983	32.165	13,923
2023-06-05	33.660	34.200	33.340	33.614	31.816	4,975
2023-06-02	33.120	33.920	33.120	33.570	31.774	5,021
2023-06-01	32.690	32.840	32.637	32.640	30.894	3,198
2023-05-31	32.590	33.000	32.220	32.440	30.705	3,777
2023-05-30	33.760	33.880	32.694	33.191	31.415	1,326
2023-05-26	34.480	34.480	33.900	34.359	32.521	3,011
2023-05-25	35.110	35.440	34.460	35.046	33.171	1,289
2023-05-24	36.040	36.040	35.360	35.544	33.642	7,026
2023-05-23	35.780	36.280	35.780	36.111	34.180	1,125
2023-05-22	35.500	35.993	35.240	35.692	33.783	3,406
2023-05-19	34.840	35.460	34.840	35.400	33.506	3,617
2023-05-18	34.990	35.300	34.900	35.020	33.147	6,275
2023-05-17	34.960	34.960	34.640	34.880	33.014	1,329
2023-05-16	35.500	35.800	34.760	34.997	33.124	3,749
2023-05-15	35.560	36.100	35.560	35.800	33.885	149
2023-05-12	35.790	36.200	35.740	35.744	33.831	1,057
2023-05-11	35.900	36.385	35.900	36.036	34.109	3,155
2023-05-10	36.080	36.620	36.080	36.250	34.311	5,043
2023-05-09	36.800	37.580	35.740	35.980	34.055	27,643
2023-05-05	36.480	37.580	36.480	37.102	35.117	1,442
2023-05-04	36.430	36.700	36.040	36.389	34.442	5,006
2023-05-03	37.000	37.160	35.900	36.164	34.229	6,668
2023-05-02	37.340	38.260	37.340	37.641	35.627	12,837
2023-04-28	37.000	38.180	37.000	37.680	35.664	35,550
2023-04-27	38.990	39.300	36.840	36.840	34.869	4,672
2023-04-26	40.200	41.180	40.080	41.020	38.826	12,073
2023-04-25	41.000	41.420	38.180	40.260	38.106	10,369
2023-04-24	40.470	40.900	40.140	40.434	38.271	30,475
2023-04-21	40.200	40.440	39.940	40.376	38.216	3,171
2023-04-20	40.000	40.440	39.840	40.141	37.994	2,546
2023-04-19	40.240	40.840	40.240	40.770	38.589	2,073
2023-04-18	41.840	41.840	40.460	41.049	38.853	3,161
2023-04-17	41.920	42.257	41.180	41.492	39.272	4,895
2023-04-14	42.130	42.680	41.980	42.068	39.818	3,325
2023-04-13	41.220	42.380	41.220	41.648	39.420	2,649
2023-04-12	42.400	42.460	41.580	41.640	39.412	1,420
2023-04-11	42.010	43.440	41.840	42.360	40.094	3,506
2023-04-06	42.800	43.280	42.800	42.980	40.681	7,254
2023-04-05	42.890	43.320	42.600	42.660	40.378	3,330
2023-04-04	42.990	43.500	42.820	42.949	40.651	3,852
2023-04-03	44.300	44.300	43.100	43.256	40.942	7,080
2023-03-31	44.910	44.910	44.050	44.278	41.909	1,062
2023-03-30	44.840	44.890	44.260	44.583	42.198	2,645
2023-03-29	44.295	44.920	43.980	44.097	41.738	2,346

← NewerPage 15 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.