Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	67.880	69.340	67.880	68.478	64.316	2,120
2022-07-11	68.940	69.900	68.940	68.940	64.750	896
2022-07-08	67.690	69.580	66.500	69.040	64.844	1,026
2022-07-07	67.420	68.940	67.420	67.672	63.559	2,714
2022-07-06	68.000	68.040	66.220	67.020	62.947	957
2022-07-05	66.640	67.460	65.820	67.160	63.078	1,149
2022-07-04	67.351	67.745	67.351	67.473	63.373	522
2022-07-01	67.790	68.660	66.820	68.138	63.997	1,178
2022-06-30	65.900	67.360	65.900	67.300	63.210	1,330
2022-06-29	66.190	66.480	64.620	64.620	60.693	549
2022-06-28	66.213	67.960	66.213	67.239	63.153	1,115
2022-06-27	66.480	67.340	66.220	67.108	63.030	2,178
2022-06-24	64.000	66.360	63.980	65.821	61.821	819
2022-06-23	63.820	63.820	63.245	63.820	59.941	406
2022-06-22	63.120	65.320	63.120	64.700	60.768	525
2022-06-21	62.990	64.540	62.880	64.240	60.336	32,970
2022-06-20	61.760	62.880	61.180	62.820	59.002	391
2022-06-17	59.260	61.980	59.260	61.980	58.213	10,121
2022-06-16	60.720	60.720	59.482	60.720	57.030	316
2022-06-15	59.400	61.820	59.400	61.152	57.435	2,655
2022-06-14	66.500	66.800	58.535	58.920	55.339	4,316
2022-06-13	69.420	69.420	65.400	65.494	61.513	1,217
2022-06-10	72.360	72.580	70.720	70.720	66.422	62
2022-06-09	73.290	73.867	72.680	73.744	69.262	2,600
2022-06-08	71.380	73.900	71.380	73.900	69.409	6,297
2022-06-07	70.620	71.400	69.641	70.916	66.607	1,169
2022-06-06	70.540	71.700	70.540	70.580	66.291	845
2022-06-01	72.740	72.740	71.640	71.927	67.556	2,826
2022-05-31	72.490	73.720	72.300	72.300	67.906	2,212
2022-05-30	70.940	72.400	70.940	72.360	67.962	22,556
2022-05-27	70.870	72.120	70.760	71.387	67.049	2,482
2022-05-26	69.467	70.540	69.467	69.467	65.245	137
2022-05-25	69.000	69.864	69.000	69.513	65.289	2,294
2022-05-24	69.500	69.500	68.780	69.077	64.879	589
2022-05-23	70.090	70.598	69.700	70.100	65.840	6,665
2022-05-20	70.010	70.400	69.740	70.400	66.122	2,894
2022-05-19	67.790	69.680	66.900	68.376	64.220	984
2022-05-18	70.000	70.000	67.840	67.860	63.736	600
2022-05-17	71.320	71.320	69.600	69.840	65.596	626
2022-05-16	68.808	70.480	68.808	69.543	65.316	3,250
2022-05-13	67.670	69.420	67.620	68.993	64.800	580
2022-05-12	67.240	67.560	65.220	66.260	62.233	34,652
2022-05-11	67.420	68.760	67.420	68.340	64.187	16,425
2022-05-10	66.000	68.200	66.000	67.180	63.097	998
2022-05-09	71.040	71.040	67.540	67.540	63.435	2,946
2022-05-06	71.500	71.660	70.720	71.360	67.023	7,154
2022-05-05	71.900	74.120	71.900	71.900	67.530	6,778
2022-05-04	71.900	74.000	71.900	73.660	69.183	6,943
2022-05-03	72.320	73.720	72.320	73.100	68.657	9,181
2022-04-29	72.020	74.001	72.020	72.980	68.545	4,802
2022-04-28	71.750	72.360	70.640	71.418	67.078	5,464
2022-04-27	71.000	71.820	71.000	71.355	67.018	6,440
2022-04-26	78.010	78.060	70.000	70.653	66.359	6,031
2022-04-25	76.000	77.460	75.064	76.579	71.925	6,576
2022-04-22	77.000	77.080	76.260	76.300	71.663	3,152
2022-04-21	76.380	77.160	76.380	76.380	71.738	1,470
2022-04-20	77.310	77.500	76.560	76.940	72.264	11,082
2022-04-19	76.260	77.800	75.820	77.800	73.072	8,823
2022-04-14	76.650	77.200	76.420	76.627	71.970	8,556
2022-04-13	76.000	76.840	75.220	76.660	72.001	6,936

← NewerPage 19 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.