Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	56.180	56.180	55.000	55.820	52.428	752
2022-01-17	55.960	56.006	55.960	56.006	52.602	1,290
2022-01-14	54.990	56.580	54.532	55.800	52.409	624
2022-01-13	55.970	57.760	54.860	54.860	51.526	20,017
2022-01-12	64.300	64.300	55.640	56.602	53.162	13,993
2022-01-11	57.800	65.380	57.800	63.660	59.791	18,985
2022-01-10	54.280	54.280	53.940	54.280	50.981	968
2022-01-07	54.320	54.320	53.100	53.660	50.399	5,880
2022-01-06	53.600	54.140	52.920	53.558	50.303	3,000
2022-01-05	54.400	54.400	53.540	53.809	50.539	767
2022-01-04	55.300	55.300	54.160	54.160	50.869	822
2021-12-30	55.930	57.020	55.930	57.020	53.555	2,341
2021-12-29	55.300	55.580	54.900	55.440	52.071	289
2021-12-23	56.580	56.580	55.260	55.320	51.958	2,896
2021-12-22	56.001	57.440	56.001	56.352	52.927	829
2021-12-21	54.990	55.190	54.220	54.688	51.364	3,470
2021-12-20	54.390	54.390	52.900	54.360	51.056	1,220
2021-12-17	54.500	54.560	52.480	54.560	51.244	1,327
2021-12-16	53.900	54.260	53.260	53.300	50.061	707
2021-12-15	53.000	53.539	52.180	53.485	50.235	901
2021-12-14	53.210	53.820	52.660	53.020	49.798	5,275
2021-12-13	53.000	53.560	52.400	52.760	49.554	2,570
2021-12-10	53.680	53.680	52.480	52.780	49.572	2,357
2021-12-09	55.260	55.260	54.020	54.020	50.737	1,844
2021-12-08	55.910	55.980	54.230	54.720	51.395	894
2021-12-07	53.300	55.100	53.300	54.960	51.620	433
2021-12-06	53.480	53.480	52.300	52.833	49.622	4,933
2021-12-03	54.810	55.300	52.600	52.760	49.554	4,719
2021-12-02	56.000	56.460	54.680	54.860	51.526	2,219
2021-12-01	57.400	57.400	56.520	57.120	53.649	1,500
2021-11-30	56.980	58.420	56.980	57.300	53.818	5,769
2021-11-29	58.290	58.300	56.580	57.691	54.185	3,734
2021-11-26	56.690	59.600	56.660	56.680	53.235	12,714
2021-11-25	57.210	58.300	56.876	56.979	53.516	8,092
2021-11-24	55.790	57.160	55.620	56.980	53.517	4,340
2021-11-23	57.920	58.060	56.460	57.580	54.081	568
2021-11-22	59.020	59.020	57.200	58.040	54.513	1,727
2021-11-19	59.480	60.240	59.480	60.120	56.466	3,565
2021-11-18	61.160	61.160	58.920	59.842	56.206	2,505
2021-11-17	61.186	61.186	60.980	61.180	57.462	137
2021-11-16	62.010	62.140	61.260	61.652	57.905	2,526
2021-11-15	61.490	62.820	61.400	62.572	58.769	6,380
2021-11-12	62.088	62.088	61.000	61.113	57.399	3,254
2021-11-11	62.350	63.180	61.880	62.760	58.946	3,946
2021-11-10	62.010	62.140	60.920	61.940	58.176	869
2021-11-09	61.570	62.200	61.220	61.640	57.894	1,264
2021-11-08	61.420	62.180	61.420	61.440	57.706	1,558
2021-11-05	61.000	62.356	60.700	60.700	57.011	648
2021-11-04	61.600	62.700	61.380	61.540	57.800	2,178
2021-11-03	62.190	63.300	61.680	62.500	58.702	8,624
2021-11-02	60.626	62.973	60.626	62.580	58.777	15,279
2021-11-01	67.200	67.200	60.689	64.740	60.806	24,299
2021-10-29	69.888	69.888	67.020	69.295	65.084	2,264
2021-10-28	69.900	70.080	68.300	69.820	65.577	94
2021-10-27	70.020	70.020	69.060	69.400	65.182	469
2021-10-26	70.420	70.420	69.760	70.420	66.140	240
2021-10-25	70.600	70.620	69.760	70.300	66.028	1,306
2021-10-22	71.420	72.120	71.420	71.536	67.189	723
2021-10-21	70.810	71.740	70.760	71.740	67.380	31,565
2021-10-20	70.940	71.380	70.940	71.369	67.032	617

← NewerPage 21 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.