Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	104.40	104.50	102.10	102.90	101.65	2,727
2026-05-05	101.00	104.20	98.300	103.50	102.24	1,907
2026-04-30	96.000	96.950	94.200	95.625	94.465	1,515
2026-04-29	97.975	100.40	96.400	97.150	95.971	295
2026-04-28	96.900	98.650	95.100	98.475	97.280	2,056
2026-04-27	94.950	97.050	94.900	96.750	95.576	66,525
2026-04-24	97.375	97.950	94.350	96.550	95.379	798
2026-04-23	94.000	97.300	93.750	97.300	96.120	2,099
2026-04-22	94.000	94.700	93.650	94.175	93.032	2,167
2026-04-21	95.275	95.350	93.200	93.550	92.415	1,708
2026-04-20	95.875	96.250	94.600	94.950	93.798	373
2026-04-17	97.675	98.800	95.150	97.450	96.268	32,785
2026-04-16	97.025	97.350	95.750	97.350	96.169	747
2026-04-15	95.300	97.000	95.300	96.600	95.428	21,067
2026-04-14	93.875	95.450	91.250	95.350	94.193	9,763
2026-04-13	90.650	93.700	89.750	93.350	92.217	29,492
2026-04-10	92.050	94.300	92.050	92.900	91.773	657
2026-04-09	89.250	92.600	89.250	92.600	91.477	7,848
2026-04-08	89.775	90.800	89.250	89.500	88.414	669
2026-04-07	89.025	91.000	84.700	84.700	83.672	2,338
2026-04-02	88.800	92.100	87.350	92.100	90.983	319
2026-04-01	88.150	90.100	88.150	90.100	89.007	555
2026-03-31	85.025	87.650	83.800	87.325	86.266	5,367
2026-03-30	87.375	87.850	84.650	86.650	85.599	3,659
2026-03-27	88.750	93.750	86.000	88.361	87.289	2,063
2026-03-26	89.075	90.700	87.750	90.150	89.056	885
2026-03-25	87.500	89.550	87.500	89.000	87.920	370
2026-03-24	87.525	88.400	85.600	86.500	85.451	720
2026-03-23	82.300	87.850	80.500	87.250	86.191	727
2026-03-20	85.775	86.400	82.800	83.850	82.833	610
2026-03-19	83.000	85.750	83.000	85.350	84.315	586
2026-03-18	87.200	87.200	84.250	84.250	83.228	29,591
2026-03-17	83.675	87.850	82.150	86.500	85.451	1,751
2026-03-16	79.825	83.750	79.050	83.700	82.685	680
2026-03-13	79.175	80.300	79.050	79.650	78.684	384
2026-03-12	81.325	82.100	79.375	79.750	78.782	583
2026-03-11	83.150	83.150	81.300	83.100	82.092	21,186
2026-03-10	81.450	83.650	81.450	83.040	82.033	632
2026-03-09	78.000	81.250	78.000	79.945	78.975	827
2026-03-06	79.100	80.950	79.100	80.552	79.575	459
2026-03-05	81.375	81.900	79.900	80.160	79.187	950
2026-03-04	76.300	81.800	75.950	80.137	79.164	417
2026-03-03	83.475	84.000	77.000	78.009	77.063	3,121
2026-03-02	76.700	84.400	75.850	79.977	79.007	1,708
2026-02-27	80.000	81.250	79.949	79.949	78.979	1,096
2026-02-26	78.800	79.600	77.500	78.400	77.449	219
2026-02-25	79.475	80.700	78.700	79.280	78.319	2,241
2026-02-24	80.000	80.750	77.550	78.758	77.802	452
2026-02-23	79.475	79.500	78.200	78.356	77.405	393
2026-02-20	77.550	78.493	77.550	78.493	77.541	203
2026-02-19	78.500	79.550	77.400	78.801	77.845	480
2026-02-18	78.550	79.200	78.200	78.529	77.577	223
2026-02-17	77.075	78.050	75.150	76.201	75.276	401
2026-02-16	77.050	77.050	75.650	76.750	75.819	285
2026-02-13	76.850	76.850	75.950	76.850	75.918	162
2026-02-12	76.000	77.100	74.650	76.362	75.435	248
2026-02-11	77.675	78.100	75.591	76.687	75.756	1,705
2026-02-10	77.225	78.650	76.050	78.071	77.124	463
2026-02-09	77.100	77.100	76.050	76.904	75.971	290
2026-02-06	76.150	76.900	74.900	76.389	75.462	774

← NewerPage 3 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.