Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	73.900	75.380	73.900	75.220	70.649	12,167
2022-04-11	74.810	74.860	73.820	74.234	69.723	5,159
2022-04-08	74.810	75.844	73.800	74.840	70.292	14,769
2022-04-07	76.020	77.340	75.380	75.560	70.968	12,802
2022-04-06	75.500	76.680	75.240	76.039	71.418	5,210
2022-04-05	74.810	75.980	73.860	75.440	70.855	748
2022-04-04	71.850	73.920	71.780	73.254	68.802	58,219
2022-04-01	70.058	72.040	70.058	72.007	67.631	10,464
2022-03-31	70.190	70.240	68.040	68.420	64.262	3,902
2022-03-30	67.120	70.000	67.120	70.000	65.746	3,969
2022-03-29	67.730	68.320	66.200	67.660	63.548	5,165
2022-03-28	67.500	68.280	67.500	67.540	63.435	4,325
2022-03-25	68.800	69.480	67.360	67.400	63.304	7,220
2022-03-24	66.890	68.800	66.620	67.814	63.693	5,081
2022-03-23	65.900	67.280	65.600	66.960	62.891	1,679
2022-03-22	64.000	65.700	63.160	65.700	61.707	1,223
2022-03-21	64.880	64.880	63.900	63.900	60.017	3,972
2022-03-18	63.000	65.000	63.000	63.906	60.022	1,108
2022-03-17	61.580	62.660	61.580	62.560	58.758	2,135
2022-03-16	60.000	61.180	59.500	61.080	57.368	9,893
2022-03-15	59.480	59.480	58.848	59.440	55.828	1,693
2022-03-14	59.520	60.900	59.100	60.500	56.823	8,069
2022-03-11	60.540	60.540	58.819	59.020	55.433	1,869
2022-03-10	59.500	60.980	58.942	59.100	55.508	5,535
2022-03-09	58.190	59.407	57.440	59.360	55.753	4,221
2022-03-08	56.430	57.680	55.388	55.948	52.548	4,415
2022-03-07	52.900	56.540	52.900	56.540	53.104	10,570
2022-03-04	57.100	58.000	54.900	55.749	52.361	16,379
2022-03-03	61.490	62.540	58.980	60.218	56.558	9,550
2022-03-02	59.300	60.820	59.120	60.061	56.411	10,058
2022-03-01	57.390	59.740	56.480	59.334	55.728	18,423
2022-02-28	52.447	54.520	52.447	54.520	51.207	4,696
2022-02-25	49.995	51.320	49.650	50.489	47.421	2,140
2022-02-24	47.955	50.200	47.160	49.610	46.595	6,896
2022-02-23	51.610	52.200	51.020	51.820	48.671	1,778
2022-02-22	52.020	52.020	51.015	52.020	48.859	5,964
2022-02-21	54.480	54.480	53.660	54.060	50.775	16,530
2022-02-18	53.780	54.500	53.040	53.825	50.554	10,999
2022-02-17	54.680	55.500	52.580	52.580	49.385	8,477
2022-02-16	54.660	54.660	54.100	54.560	51.244	4,346
2022-02-15	52.800	54.320	52.660	54.320	51.019	5,756
2022-02-14	53.400	53.400	52.731	53.012	49.790	4,075
2022-02-11	54.600	54.740	53.780	54.418	51.111	1,179
2022-02-10	55.240	55.680	55.240	55.363	51.998	6,612
2022-02-09	55.260	55.260	54.540	54.817	51.485	9,194
2022-02-08	54.810	55.127	53.610	53.965	50.686	2,708
2022-02-07	54.880	54.880	54.214	54.880	51.545	1,281
2022-02-04	54.190	55.000	54.180	54.343	51.041	2,760
2022-02-03	54.990	55.940	54.300	54.300	51.000	3,620
2022-02-02	55.415	57.640	55.415	55.460	52.090	16,275
2022-02-01	55.960	55.960	55.000	55.960	52.559	397
2022-01-31	54.700	55.740	53.910	55.740	52.353	1,484
2022-01-28	55.280	55.280	53.600	54.340	51.038	6,714
2022-01-27	56.000	56.360	55.280	55.472	52.100	4,297
2022-01-26	54.800	55.320	54.800	55.140	51.789	5,637
2022-01-25	53.000	54.065	52.902	54.065	50.780	4,773
2022-01-24	54.980	54.980	52.460	52.460	49.272	1,425
2022-01-21	56.100	56.320	55.860	55.880	52.484	2,657
2022-01-20	57.063	58.600	57.063	57.840	54.325	4,199
2022-01-19	55.320	56.874	55.320	56.560	53.123	1,961

← NewerPage 20 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.