Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	66.050	67.080	65.880	66.007	62.476	2,066
2022-12-30	65.100	66.020	64.200	64.300	60.860	14,104
2022-12-29	65.600	65.807	64.880	65.800	62.280	7,196
2022-12-28	65.100	65.140	64.160	64.960	61.485	5,159
2022-12-23	67.000	67.580	67.000	67.142	63.550	2,661
2022-12-22	67.280	68.000	66.980	67.420	63.813	3,083
2022-12-21	66.540	67.772	66.540	67.760	64.135	6,149
2022-12-20	66.010	66.400	65.880	66.300	62.753	5,537
2022-12-19	65.920	67.320	65.920	66.540	62.980	3,855
2022-12-16	66.960	66.960	64.520	65.927	62.400	62,058
2022-12-15	66.990	67.500	66.472	67.252	63.654	13,089
2022-12-14	65.350	66.860	64.660	66.860	63.283	21,259
2022-12-13	62.220	65.800	62.220	63.309	59.923	47,102
2022-12-12	70.290	70.560	65.800	65.800	62.280	3,308
2022-12-09	70.990	71.340	70.720	70.720	66.937	35,400
2022-12-08	70.100	71.000	70.100	70.960	67.164	1,763
2022-12-07	68.860	70.180	68.860	69.824	66.089	2,575
2022-12-06	69.740	69.840	69.277	69.700	65.971	195
2022-12-05	69.760	69.900	68.440	69.880	66.142	2,558
2022-12-02	68.660	69.980	68.660	69.360	65.650	1,805
2022-12-01	68.100	69.960	68.100	69.273	65.567	1,230
2022-11-30	67.260	69.200	67.260	68.600	64.930	10,953
2022-11-29	65.480	67.420	65.480	67.060	63.473	2,931
2022-11-28	64.940	66.040	64.940	65.160	61.674	6,853
2022-11-25	65.740	65.920	64.620	65.380	61.882	5,172
2022-11-24	65.600	65.800	64.520	65.360	61.864	5,459
2022-11-23	65.000	65.900	64.660	64.732	61.269	19,895
2022-11-22	65.210	65.340	64.220	64.840	61.371	6,596
2022-11-21	64.120	64.980	64.120	64.980	61.504	5,995
2022-11-18	64.470	65.280	63.580	64.560	61.106	7,605
2022-11-17	64.300	64.300	63.720	63.788	60.376	3,698
2022-11-16	65.060	65.060	63.632	64.206	60.772	5,644
2022-11-15	65.000	65.820	64.400	65.054	61.574	3,260
2022-11-14	65.470	65.900	64.860	65.394	61.896	8,786
2022-11-11	64.410	65.260	64.040	64.434	60.987	8,054
2022-11-10	62.010	64.180	61.940	64.120	60.690	4,418
2022-11-09	62.480	62.480	61.400	62.420	59.081	4,056
2022-11-08	61.900	63.300	61.900	62.440	59.100	5,547
2022-11-07	60.640	62.400	60.640	61.600	58.305	7,679
2022-11-04	62.500	62.700	60.940	61.340	58.059	3,788
2022-11-03	61.000	62.766	60.380	62.760	59.403	2,368
2022-11-02	62.380	62.380	61.720	62.240	58.910	2,201
2022-11-01	62.000	63.000	62.000	62.480	59.138	4,148
2022-10-31	58.780	61.180	58.780	60.664	57.419	7,179
2022-10-28	55.500	58.820	55.500	55.906	52.915	1,094
2022-10-27	57.600	58.340	57.300	57.567	54.488	611
2022-10-26	56.040	58.060	54.680	56.698	53.665	6,471
2022-10-25	54.920	57.260	54.920	56.617	53.588	1,726
2022-10-24	54.580	55.760	54.580	55.170	52.218	3,641
2022-10-21	53.490	54.280	52.700	52.800	49.975	5,655
2022-10-20	54.110	54.120	52.400	53.013	50.177	1,285
2022-10-19	56.330	56.330	54.060	54.429	51.517	1,199
2022-10-18	56.470	57.240	56.170	56.794	53.756	1,990
2022-10-17	54.990	56.400	54.500	55.600	52.626	3,093
2022-10-14	54.990	56.020	54.560	55.078	52.132	2,371
2022-10-13	52.880	54.340	52.880	54.340	51.433	262
2022-10-12	53.680	53.680	52.640	53.360	50.505	3,369
2022-10-11	53.860	53.860	53.200	53.760	50.884	503
2022-10-10	53.800	53.800	53.140	53.370	50.515	2,018
2022-10-07	55.340	55.780	54.520	55.414	52.450	586

← NewerPage 17 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.