Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	55.700	56.200	55.700	56.166	53.161	404
2022-10-05	56.120	56.120	54.810	55.334	52.374	2,064
2022-10-04	55.960	57.480	55.960	56.380	53.364	2,438
2022-10-03	53.420	55.200	53.420	54.960	52.020	2,302
2022-09-30	53.490	54.360	52.840	53.324	50.471	4,047
2022-09-29	55.090	55.100	53.480	53.778	50.901	741
2022-09-28	52.960	54.320	52.960	54.320	51.414	1,680
2022-09-27	53.160	54.120	52.420	54.055	51.163	2,485
2022-09-26	54.010	54.060	53.680	53.865	50.984	362
2022-09-23	56.560	56.560	54.400	54.940	52.001	2,332
2022-09-22	56.860	57.040	56.320	56.454	53.434	1,180
2022-09-21	57.000	57.620	57.000	57.560	54.481	202
2022-09-20	58.940	58.940	57.920	58.072	54.965	800
2022-09-16	58.800	59.240	58.800	58.834	55.687	2,349
2022-09-15	58.990	60.100	58.580	59.967	56.759	725
2022-09-14	58.900	59.840	58.900	59.486	56.303	1,432
2022-09-13	60.410	61.060	58.600	60.700	57.453	1,314
2022-09-12	58.280	60.320	58.280	60.060	56.847	2,303
2022-09-09	58.020	58.640	58.020	58.220	55.105	7,058
2022-09-08	55.449	56.960	55.449	56.960	53.913	341
2022-09-07	56.100	56.440	55.000	55.579	52.606	34,608
2022-09-06	56.410	57.740	56.280	56.760	53.724	301
2022-09-05	57.490	57.500	56.500	57.040	53.989	1,149
2022-09-02	57.000	58.220	57.000	58.140	55.030	2,932
2022-09-01	57.380	57.380	56.700	57.166	54.108	749
2022-08-31	57.600	58.920	57.520	58.040	54.935	603
2022-08-30	58.820	58.820	58.020	58.100	54.992	1,516
2022-08-26	60.020	61.120	59.000	59.599	56.411	522
2022-08-25	62.190	62.360	61.380	61.500	58.210	210
2022-08-24	60.700	61.980	60.700	61.392	58.108	92
2022-08-23	61.000	61.800	60.520	61.312	58.032	423
2022-08-22	61.140	62.100	61.020	61.968	58.653	2,888
2022-08-19	61.660	61.780	61.360	61.466	58.178	2,813
2022-08-18	62.290	62.600	61.860	62.100	58.778	2,037
2022-08-17	63.200	63.240	62.260	62.274	58.942	2,346
2022-08-16	62.920	63.840	62.920	63.380	59.989	466
2022-08-15	62.380	62.900	62.380	62.400	59.062	252
2022-08-12	62.810	62.820	61.720	62.220	58.892	1,631
2022-08-11	61.800	62.840	61.800	62.733	59.377	1,265
2022-08-10	61.390	61.940	60.760	61.413	58.127	1,110
2022-08-09	62.240	62.240	61.648	61.974	58.658	382
2022-08-08	62.440	62.440	61.320	61.460	58.172	913
2022-08-05	61.700	63.140	61.620	62.480	59.138	29,714
2022-08-04	60.900	61.400	60.900	61.154	57.882	135
2022-08-03	58.990	60.560	57.852	60.349	57.120	1,752
2022-08-02	59.100	59.100	57.600	58.643	55.506	5,826
2022-08-01	60.710	60.800	59.120	60.317	57.090	7,767
2022-07-29	64.660	64.660	60.100	62.524	59.179	28,001
2022-07-28	72.000	73.420	63.594	63.594	60.192	57,653
2022-07-27	73.100	73.760	72.660	73.760	69.814	2,805
2022-07-26	72.360	72.914	72.360	72.520	68.640	1,074
2022-07-25	71.610	72.780	71.600	72.780	68.887	1,214
2022-07-22	73.769	73.769	72.240	72.247	68.382	1,230
2022-07-21	73.490	74.380	73.000	73.873	69.921	6,406
2022-07-20	72.980	73.500	71.640	73.040	69.133	1,897
2022-07-19	69.000	72.920	68.900	72.913	69.012	1,805
2022-07-18	67.700	68.620	67.700	67.860	64.230	1,553
2022-07-15	65.993	67.200	65.993	67.107	63.517	1,995
2022-07-14	67.540	67.540	65.100	65.913	62.387	967
2022-07-13	67.500	68.820	66.480	68.720	65.044	1,704

← NewerPage 18 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.