Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	44.660	44.660	44.240	44.390	42.015	12,009
2023-03-27	45.045	45.460	44.750	45.064	42.653	5,594
2023-03-24	45.740	45.740	44.000	44.290	41.921	2,105
2023-03-23	44.500	45.630	43.810	45.184	42.766	1,498
2023-03-22	45.200	45.880	44.600	44.912	42.509	46,891
2023-03-21	46.000	47.090	45.880	46.152	43.683	1,383
2023-03-20	45.585	46.000	44.660	45.811	43.360	6,240
2023-03-17	46.000	46.600	45.412	45.506	43.071	6,878
2023-03-16	45.899	45.899	44.890	45.845	43.392	2,996
2023-03-15	46.800	47.370	46.190	46.266	43.791	3,458
2023-03-14	47.180	47.180	46.640	47.030	44.514	6,940
2023-03-13	47.750	47.963	46.640	47.390	44.855	6,499
2023-03-10	48.205	48.645	47.710	47.890	45.328	5,370
2023-03-09	50.600	50.600	48.500	49.250	46.615	6,312
2023-03-08	50.350	51.100	50.320	50.580	47.874	1,184
2023-03-07	50.795	51.160	50.520	50.700	47.988	2,523
2023-03-06	53.200	53.200	51.280	51.360	48.612	1,174
2023-03-03	52.740	53.460	52.740	53.340	50.487	5,670
2023-03-02	54.460	54.460	52.720	52.900	50.070	5,254
2023-03-01	54.780	55.100	53.540	54.480	51.566	4,295
2023-02-28	56.000	56.300	54.740	55.820	52.834	4,017
2023-02-27	55.500	55.820	55.180	55.620	52.645	2,846
2023-02-24	56.410	56.420	55.780	55.840	52.853	314
2023-02-23	57.240	57.240	56.118	56.120	53.118	4,488
2023-02-22	56.690	57.040	56.183	56.840	53.799	35,670
2023-02-21	57.820	57.820	56.960	57.100	54.045	2,222
2023-02-20	57.560	58.300	57.560	58.100	54.992	8,666
2023-02-17	58.010	58.120	57.280	57.600	54.519	13,946
2023-02-16	58.660	59.340	57.760	58.240	55.124	22,620
2023-02-15	60.260	60.260	59.600	59.686	56.493	3,384
2023-02-14	62.600	63.160	60.000	60.000	56.790	9,228
2023-02-13	62.724	63.400	62.724	63.140	59.762	28,308
2023-02-10	63.990	63.990	62.880	63.100	59.724	19,263
2023-02-09	64.340	64.340	62.680	63.420	60.027	2,922
2023-02-08	61.680	63.560	61.680	63.300	59.914	2,814
2023-02-07	61.900	61.900	61.038	61.040	57.775	19,127
2023-02-06	61.760	61.986	60.920	61.980	58.664	14,548
2023-02-03	60.320	61.418	60.320	61.260	57.983	1,699
2023-02-02	61.210	61.580	60.520	60.520	57.282	1,428
2023-02-01	60.960	62.340	60.960	60.960	57.699	4,727
2023-01-31	60.900	61.160	60.020	60.520	57.282	1,480
2023-01-30	60.680	60.680	59.980	60.000	56.790	8,749
2023-01-27	60.300	60.580	60.180	60.240	57.017	12,064
2023-01-26	61.340	61.340	60.200	61.043	57.777	14,003
2023-01-25	60.410	60.866	59.400	60.860	57.604	1,640
2023-01-24	62.010	62.020	60.100	60.320	57.093	3,641
2023-01-23	61.400	61.780	61.400	61.560	58.267	1,591
2023-01-20	61.180	62.000	61.180	61.360	58.078	17,269
2023-01-19	61.120	62.140	61.120	61.980	58.664	6,023
2023-01-18	61.940	62.200	61.000	61.060	57.794	19,705
2023-01-17	61.490	62.260	60.960	62.260	58.929	1,832
2023-01-16	61.530	62.200	61.440	61.500	58.210	3,135
2023-01-13	60.620	62.100	60.620	61.540	58.248	4,420
2023-01-12	62.620	63.680	61.200	61.200	57.926	15,581
2023-01-11	62.890	64.000	62.600	63.040	59.668	10,989
2023-01-10	63.740	63.740	62.240	63.200	59.819	3,879
2023-01-09	64.630	64.900	63.980	64.221	60.786	2,538
2023-01-06	64.020	64.800	64.020	64.640	61.182	2,961
2023-01-05	64.020	64.680	63.860	64.180	60.747	5,146
2023-01-04	65.500	65.500	64.060	64.140	60.709	2,245

← NewerPage 16 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.