Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	79.925	80.650	78.050	79.925	79.925	1,519
2026-07-29	79.425	81.100	77.140	81.075	81.075	817
2026-07-28	80.200	80.200	78.300	78.550	78.550	1,530
2026-07-27	80.000	80.700	78.950	80.100	80.100	5,438
2026-07-24	79.750	79.750	78.850	79.275	79.275	105
2026-07-23	79.025	79.550	78.600	79.075	79.075	18,314
2026-07-22	77.075	79.125	76.500	78.350	78.350	458
2026-07-21	75.475	77.900	75.350	76.250	76.250	1,266
2026-07-20	76.000	76.300	75.175	75.700	75.700	376
2026-07-17	75.700	75.700	74.300	74.900	74.900	2,326
2026-07-16	75.175	77.500	74.100	75.275	75.275	9,719
2026-07-15	76.000	76.400	74.650	76.000	76.000	2,354
2026-07-14	77.000	77.000	75.950	76.100	76.100	1,833
2026-07-13	80.450	81.350	76.250	77.050	77.050	1,029
2026-07-10	82.000	82.750	78.550	78.650	78.650	1,247
2026-07-09	81.025	83.300	80.200	82.650	82.650	1,727
2026-07-08	82.200	82.200	80.000	82.000	82.000	3,574
2026-07-07	81.825	84.350	81.500	82.421	81.421	1,532
2026-07-06	79.900	82.400	79.900	80.111	79.139	3,215
2026-07-03	80.350	80.350	78.900	79.241	78.280	1,022
2026-07-02	77.375	80.125	76.450	79.409	78.445	1,340
2026-07-01	75.150	77.325	75.150	76.188	75.264	3,150
2026-06-30	73.075	75.900	71.800	75.156	74.245	807
2026-06-29	73.575	73.675	72.500	73.148	72.260	1,535
2026-06-26	72.600	73.275	71.600	72.519	71.639	3,143
2026-06-25	72.500	73.500	70.150	72.821	71.938	1,398
2026-06-24	70.300	72.050	68.100	71.003	70.141	1,615
2026-06-23	68.750	69.550	67.900	69.421	68.578	682
2026-06-22	69.800	69.800	68.250	69.638	68.793	1,524
2026-06-19	69.850	69.850	68.850	69.127	68.289	1,158
2026-06-18	68.700	70.850	68.675	69.250	68.410	7,918
2026-06-17	68.900	68.900	68.100	68.701	67.867	3,277
2026-06-16	69.675	71.260	66.350	67.626	66.805	3,587
2026-06-15	68.850	70.000	66.800	68.300	67.471	13,565
2026-06-12	86.750	87.100	63.600	67.886	67.062	54,517
2026-06-11	83.025	86.150	81.450	86.050	85.006	2,294
2026-06-10	84.400	84.400	81.850	83.136	82.127	1,706
2026-06-09	84.900	86.650	84.200	84.500	83.475	2,596
2026-06-08	94.800	94.800	83.650	88.812	87.734	10,381
2026-06-05	94.900	99.350	94.600	97.050	95.873	3,193
2026-06-04	94.700	94.750	92.600	93.700	92.563	2,757
2026-06-03	95.900	95.900	94.450	94.604	93.456	4,191
2026-06-02	99.650	99.650	95.700	96.150	94.983	1,483
2026-06-01	100.00	103.20	97.200	99.250	98.046	2,814
2026-05-29	101.00	101.35	99.925	100.15	98.935	2,620
2026-05-28	101.70	101.70	98.800	100.50	99.281	1,336
2026-05-27	100.70	102.00	100.70	101.20	99.972	548
2026-05-26	100.00	102.20	98.610	101.20	99.972	261
2026-05-22	99.200	101.30	99.200	100.80	99.577	592
2026-05-21	99.000	100.75	99.000	100.00	98.787	1,150
2026-05-20	92.800	99.000	92.800	98.900	97.700	2,274
2026-05-19	95.025	95.850	92.950	92.950	91.822	3,029
2026-05-18	96.000	97.000	95.000	96.100	94.934	15,842
2026-05-15	97.025	97.400	96.050	96.288	95.120	1,360
2026-05-14	97.875	98.400	96.900	97.612	96.427	1,118
2026-05-13	98.275	99.650	96.350	96.350	95.181	696
2026-05-12	99.450	101.00	96.350	97.000	95.823	4,692
2026-05-11	99.650	101.50	98.650	100.10	98.886	1,925
2026-05-08	102.95	105.20	98.550	98.900	97.700	2,623
2026-05-07	104.20	105.40	102.40	102.80	101.55	38,548

← NewerPage 2 of 22 · 1,263 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.