Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	83.275	83.600	81.950	82.550	81.548	1,558
2025-08-14	83.025	84.250	80.850	83.240	82.230	4,922
2025-08-13	79.125	85.450	79.000	82.550	81.548	2,556
2025-08-12	78.000	79.100	77.900	79.050	78.091	1,115
2025-08-11	79.675	79.750	77.350	78.000	77.054	519
2025-08-08	78.950	79.200	78.350	79.110	78.150	373
2025-08-07	77.775	80.000	77.750	78.841	77.884	646
2025-08-06	80.800	82.400	77.709	77.709	76.767	1,594
2025-08-05	79.600	81.100	79.600	81.000	80.017	3,527
2025-08-04	79.175	80.775	78.650	80.151	79.178	1,371
2025-08-01	80.500	81.500	78.100	79.174	78.214	1,066
2025-07-31	82.800	87.600	79.100	80.200	79.227	979
2025-07-30	81.225	81.550	80.100	80.660	79.681	731
2025-07-29	82.200	82.200	81.000	81.190	80.205	286
2025-07-28	82.750	83.700	81.500	81.500	80.511	398
2025-07-25	83.825	84.600	82.450	82.660	81.657	992
2025-07-24	81.500	85.150	81.500	83.950	82.931	422
2025-07-23	77.925	81.350	76.400	81.250	80.264	2,285
2025-07-22	78.000	79.100	77.475	77.925	76.980	497
2025-07-21	79.125	79.600	77.600	77.600	76.659	50,053
2025-07-18	82.000	82.200	79.041	79.041	78.082	744
2025-07-17	82.000	82.250	80.900	81.960	80.965	1,267
2025-07-16	80.850	80.850	80.050	80.390	79.415	1,073
2025-07-15	82.350	82.350	80.150	80.150	79.178	353
2025-07-14	80.900	80.950	79.300	80.950	79.968	1,073
2025-07-11	82.500	82.500	80.600	81.100	80.116	566
2025-07-10	79.950	83.050	79.950	82.160	81.163	581
2025-07-09	82.000	82.000	80.650	81.550	80.561	872
2025-07-08	84.050	84.050	80.900	81.425	80.437	803
2025-07-07	84.600	85.300	83.400	83.650	82.635	1,072
2025-07-04	82.000	84.350	79.450	83.400	82.388	1,645
2025-07-03	80.100	81.700	79.950	81.250	80.264	403
2025-07-02	78.200	80.850	77.450	80.310	79.335	1,074
2025-07-01	79.025	81.150	77.300	79.300	78.338	1,089
2025-06-30	79.675	82.150	79.200	79.800	78.832	967
2025-06-27	79.325	80.700	78.500	80.100	79.128	1,422
2025-06-26	79.650	79.650	77.700	79.100	78.140	12,608
2025-06-25	80.250	81.425	79.041	79.041	78.082	1,540
2025-06-24	80.350	82.550	80.350	81.410	79.632	3,084
2025-06-23	79.275	80.950	78.500	79.100	77.372	523
2025-06-20	81.875	84.100	81.500	82.000	80.209	374
2025-06-19	82.100	82.750	79.800	82.000	80.209	795
2025-06-18	80.500	81.250	79.550	81.110	79.338	616
2025-06-17	81.025	81.600	80.650	81.150	79.378	12,877
2025-06-16	81.200	83.050	81.200	81.950	80.160	738
2025-06-13	82.250	83.200	80.925	82.850	81.041	1,097
2025-06-12	82.650	83.700	82.050	83.500	81.676	957
2025-06-11	88.300	89.950	81.100	83.450	81.627	11,423
2025-06-10	85.875	93.500	84.625	91.100	89.110	4,722
2025-06-09	85.075	85.850	82.800	85.850	83.975	432
2025-06-06	91.425	93.000	82.625	84.450	82.606	1,819
2025-06-05	90.800	93.800	89.050	91.700	89.697	645
2025-06-04	91.400	91.400	89.450	90.600	88.621	726
2025-06-03	91.025	91.600	86.850	90.800	88.817	1,750
2025-06-02	85.425	90.525	83.400	88.150	86.225	1,068
2025-05-30	84.500	86.600	82.900	84.875	83.021	727
2025-05-29	86.500	87.000	84.050	84.600	82.752	8,249
2025-05-28	86.900	86.900	85.150	85.650	83.779	132
2025-05-27	87.325	87.500	85.650	86.800	84.904	104
2025-05-23	89.025	91.650	81.500	84.100	82.263	263

← NewerPage 6 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.