Pharma Mar SAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 77.175 | 77.250 | 76.050 | 76.398 | 75.471 | 293 |
| 2026-02-04 | 77.125 | 78.500 | 76.350 | 77.050 | 76.115 | 387 |
| 2026-02-03 | 77.775 | 78.000 | 76.200 | 77.324 | 76.386 | 769 |
| 2026-02-02 | 78.400 | 79.200 | 75.500 | 76.950 | 76.016 | 294 |
| 2026-01-30 | 78.400 | 79.800 | 76.400 | 79.600 | 78.634 | 47 |
| 2026-01-29 | 79.850 | 79.850 | 77.200 | 78.706 | 77.751 | 1,097 |
| 2026-01-28 | 79.400 | 79.400 | 78.450 | 78.975 | 78.017 | 536 |
| 2026-01-27 | 80.050 | 80.850 | 78.550 | 79.490 | 78.526 | 1,122 |
| 2026-01-26 | 82.750 | 82.750 | 80.850 | 82.151 | 81.154 | 60 |
| 2026-01-23 | 82.500 | 83.100 | 81.400 | 81.971 | 80.976 | 566 |
| 2026-01-22 | 80.100 | 81.450 | 78.600 | 81.450 | 80.462 | 585 |
| 2026-01-21 | 78.000 | 79.900 | 77.950 | 78.399 | 77.448 | 92 |
| 2026-01-20 | 80.000 | 80.000 | 78.475 | 79.348 | 78.385 | 1,060 |
| 2026-01-19 | 80.950 | 80.950 | 79.450 | 80.950 | 79.968 | 559 |
| 2026-01-16 | 81.300 | 81.300 | 80.250 | 81.150 | 80.165 | 121 |
| 2026-01-15 | 83.025 | 83.400 | 80.400 | 82.951 | 81.944 | 429 |
| 2026-01-14 | 80.000 | 82.200 | 79.850 | 82.200 | 81.203 | 344 |
| 2026-01-13 | 81.425 | 81.500 | 79.200 | 79.910 | 78.940 | 3,594 |
| 2026-01-12 | 80.100 | 81.100 | 79.600 | 81.050 | 80.067 | 1,395 |
| 2026-01-09 | 77.025 | 80.750 | 76.700 | 77.449 | 76.509 | 1,168 |
| 2026-01-08 | 78.600 | 79.150 | 77.600 | 77.649 | 76.707 | 943 |
| 2026-01-07 | 77.025 | 78.641 | 76.450 | 76.963 | 76.029 | 530 |
| 2026-01-06 | 75.175 | 76.900 | 75.050 | 76.385 | 75.458 | 287 |
| 2026-01-05 | 76.900 | 76.900 | 74.650 | 75.149 | 74.237 | 326 |
| 2026-01-02 | 75.350 | 77.400 | 75.350 | 76.851 | 75.918 | 609 |
| 2025-12-31 | 74.500 | 75.200 | 73.100 | 74.183 | 73.282 | 207 |
| 2025-12-30 | 75.025 | 76.500 | 74.350 | 74.649 | 73.743 | 1,299 |
| 2025-12-29 | 75.250 | 77.150 | 75.250 | 76.745 | 75.814 | 256 |
| 2025-12-24 | 75.650 | 76.500 | 75.650 | 76.450 | 75.522 | 61 |
| 2025-12-23 | 76.000 | 76.800 | 75.650 | 76.100 | 75.177 | 1,499 |
| 2025-12-22 | 75.475 | 76.000 | 75.050 | 75.300 | 74.386 | 134 |
| 2025-12-19 | 74.400 | 76.950 | 74.400 | 76.341 | 75.415 | 304 |
| 2025-12-18 | 74.000 | 74.300 | 72.850 | 74.109 | 73.210 | 459 |
| 2025-12-17 | 74.550 | 74.700 | 72.750 | 74.199 | 73.299 | 1,351 |
| 2025-12-16 | 75.075 | 76.000 | 73.900 | 74.227 | 73.327 | 620 |
| 2025-12-15 | 76.000 | 76.000 | 75.150 | 75.916 | 74.995 | 383 |
| 2025-12-12 | 76.450 | 76.750 | 74.600 | 76.551 | 75.622 | 341 |
| 2025-12-11 | 74.800 | 76.300 | 74.800 | 75.776 | 74.857 | 544 |
| 2025-12-10 | 74.400 | 75.150 | 74.400 | 74.567 | 73.662 | 281 |
| 2025-12-09 | 75.150 | 75.150 | 74.350 | 74.799 | 73.891 | 3,836 |
| 2025-12-08 | 75.100 | 76.450 | 75.100 | 76.227 | 75.302 | 253 |
| 2025-12-05 | 75.125 | 76.849 | 75.125 | 76.849 | 75.917 | 174 |
| 2025-12-04 | 74.100 | 75.650 | 74.100 | 75.100 | 74.189 | 210 |
| 2025-12-03 | 73.775 | 74.050 | 72.950 | 73.799 | 72.904 | 90 |
| 2025-12-02 | 73.325 | 73.650 | 72.600 | 72.850 | 71.966 | 87 |
| 2025-12-01 | 74.700 | 74.700 | 72.500 | 72.899 | 72.015 | 493 |
| 2025-11-28 | 77.250 | 77.250 | 75.150 | 77.149 | 76.213 | 142 |
| 2025-11-27 | 77.675 | 78.950 | 77.100 | 77.259 | 76.322 | 722 |
| 2025-11-26 | 77.325 | 77.950 | 77.100 | 77.550 | 76.609 | 523 |
| 2025-11-25 | 78.700 | 78.700 | 75.950 | 77.023 | 76.088 | 1,433 |
| 2025-11-24 | 77.375 | 78.700 | 76.500 | 78.700 | 77.745 | 5,731 |
| 2025-11-21 | 77.275 | 77.275 | 75.200 | 75.641 | 74.723 | 350 |
| 2025-11-20 | 77.925 | 78.259 | 77.000 | 78.259 | 77.310 | 3,214 |
| 2025-11-19 | 75.025 | 77.450 | 73.700 | 76.791 | 75.859 | 745 |
| 2025-11-18 | 74.900 | 75.300 | 73.200 | 74.982 | 74.072 | 2,747 |
| 2025-11-17 | 75.025 | 75.950 | 74.750 | 75.650 | 74.732 | 12,112 |
| 2025-11-14 | 75.575 | 75.650 | 74.150 | 74.332 | 73.430 | 638 |
| 2025-11-13 | 76.250 | 77.050 | 73.550 | 75.350 | 74.436 | 1,188 |
| 2025-11-12 | 72.200 | 75.200 | 72.100 | 74.052 | 73.153 | 1,143 |
| 2025-11-11 | 71.950 | 71.950 | 70.550 | 71.164 | 70.300 | 91,394 |
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.