Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	72.250	72.500	71.450	71.765	70.895	1,633
2025-11-07	72.250	72.250	70.200	70.837	69.978	761
2025-11-06	72.500	72.850	71.100	71.849	70.977	3,177
2025-11-05	73.550	73.550	70.700	72.999	72.114	322
2025-11-04	72.900	74.250	71.450	74.064	73.165	612
2025-11-03	73.125	74.000	72.850	73.206	72.318	2,611
2025-10-31	75.475	76.300	73.350	73.350	72.460	1,638
2025-10-30	74.250	74.250	73.150	73.836	72.940	1,151
2025-10-29	73.500	75.300	73.500	73.609	72.716	885
2025-10-28	75.025	75.525	73.700	74.299	73.398	2,310
2025-10-27	74.500	76.250	74.100	74.541	73.637	803
2025-10-24	76.750	76.750	72.950	74.100	73.201	678
2025-10-23	75.425	76.750	75.400	76.450	75.522	853
2025-10-22	77.175	77.700	75.600	75.850	74.930	1,126
2025-10-21	78.500	78.500	77.100	77.461	76.521	1,695
2025-10-20	79.775	79.950	77.750	77.750	76.807	1,069
2025-10-17	81.150	81.150	79.141	80.288	79.313	1,901
2025-10-16	81.850	81.850	80.450	80.825	79.844	4,239
2025-10-15	82.600	83.300	80.500	81.483	80.495	1,573
2025-10-14	84.050	84.050	81.350	81.350	80.363	1,131
2025-10-13	86.825	86.825	85.325	85.550	84.512	473
2025-10-10	87.775	87.850	85.610	85.610	84.572	563
2025-10-09	87.050	87.050	82.850	85.948	84.905	1,126
2025-10-08	88.350	88.950	86.500	87.061	86.004	3,303
2025-10-07	90.600	91.800	87.800	87.961	86.893	3,094
2025-10-06	94.350	94.350	90.300	90.700	89.600	52,111
2025-10-03	97.025	102.30	89.600	90.999	89.895	10,545
2025-10-02	94.600	95.100	92.400	92.887	91.760	1,452
2025-10-01	90.150	94.861	90.150	94.861	93.710	701
2025-09-30	88.800	90.650	88.450	90.219	89.124	1,730
2025-09-29	87.475	88.850	87.100	88.300	87.229	159
2025-09-26	86.550	86.850	84.900	86.510	85.461	687
2025-09-25	87.625	87.975	86.050	86.800	85.747	2,929
2025-09-24	89.250	89.250	87.840	87.840	86.774	123
2025-09-23	89.875	91.600	87.900	88.950	87.871	458
2025-09-22	89.475	89.550	87.550	89.389	88.305	892
2025-09-19	89.075	89.500	86.500	89.109	88.028	78
2025-09-18	90.700	92.900	87.250	87.675	86.611	1,010
2025-09-17	87.775	93.250	86.350	92.799	91.673	4,240
2025-09-16	87.775	88.825	84.750	88.825	87.747	109
2025-09-15	88.900	89.400	86.125	88.854	87.776	428
2025-09-12	86.500	91.050	84.900	88.950	87.871	280
2025-09-11	84.500	86.175	83.000	85.841	84.799	741
2025-09-10	85.075	85.950	84.200	84.750	83.722	472
2025-09-09	87.250	87.250	83.475	83.976	82.957	2,102
2025-09-08	88.600	88.975	87.800	87.925	86.858	150
2025-09-05	91.075	92.750	87.600	87.700	86.636	791
2025-09-04	89.025	91.600	88.225	91.189	90.083	1,250
2025-09-03	85.025	88.400	85.000	88.000	86.932	1,164
2025-09-02	84.450	85.350	83.300	84.300	83.277	453
2025-09-01	80.700	86.600	80.350	83.800	82.783	2,160
2025-08-29	82.850	83.600	81.000	81.300	80.314	612
2025-08-28	80.850	83.150	80.000	83.075	82.067	947
2025-08-27	81.075	81.400	79.250	80.000	79.029	765
2025-08-26	81.400	81.400	80.050	80.750	79.770	1,157
2025-08-22	81.125	82.650	79.100	82.460	81.459	423
2025-08-21	80.200	81.700	79.600	80.250	79.276	126
2025-08-20	80.150	80.400	79.650	79.990	79.020	542
2025-08-19	84.550	84.850	80.300	80.525	79.548	1,803
2025-08-18	83.600	84.550	83.600	84.500	83.475	1,332

← NewerPage 5 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.