Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	88.000	88.550	85.850	87.675	85.760	432
2025-05-21	84.150	91.950	81.850	87.198	85.293	581
2025-05-20	81.025	83.850	79.500	80.850	79.084	287
2025-05-19	78.500	80.550	76.600	80.450	78.693	415
2025-05-16	78.000	79.300	76.700	78.200	76.492	123
2025-05-15	75.675	77.850	73.150	76.600	74.927	295
2025-05-14	74.750	75.950	74.350	74.500	72.873	127
2025-05-13	76.100	76.100	74.550	74.550	72.922	59
2025-05-12	74.000	74.700	73.000	74.700	73.069	11,163
2025-05-09	74.500	74.550	73.850	73.850	72.237	49
2025-05-08	73.800	73.800	72.150	73.450	71.846	1,002
2025-05-07	73.375	74.050	72.800	73.509	71.903	1,731
2025-05-06	76.650	76.650	74.800	75.400	73.753	276
2025-05-02	75.025	76.300	74.600	75.559	73.909	347
2025-04-30	72.800	74.700	72.600	74.350	72.726	3,770
2025-04-29	72.000	72.450	70.650	72.091	70.517	542
2025-04-28	72.500	73.550	71.250	71.809	70.240	582
2025-04-25	79.725	80.000	72.550	73.500	71.895	620
2025-04-24	80.800	81.850	80.000	81.250	79.476	374
2025-04-23	77.775	81.200	76.440	81.200	79.427	503
2025-04-22	76.241	76.241	74.600	76.241	74.576	548
2025-04-17	75.350	75.350	74.600	74.941	73.304	746
2025-04-16	75.875	75.900	75.100	75.491	73.842	353
2025-04-15	76.300	76.750	74.900	76.359	74.691	449
2025-04-14	76.750	77.400	74.700	77.200	75.514	474
2025-04-11	74.000	74.400	72.900	73.600	71.993	452
2025-04-10	77.475	81.750	73.991	73.991	72.375	389
2025-04-09	72.250	74.450	72.250	72.509	70.925	943
2025-04-08	75.825	77.300	74.450	75.500	73.851	573
2025-04-07	70.850	72.600	65.050	72.400	70.819	388
2025-04-04	77.275	77.950	73.650	75.491	73.842	322
2025-04-03	79.025	81.400	77.450	78.000	76.296	126
2025-04-02	79.850	79.850	78.150	79.200	77.470	26
2025-04-01	80.500	81.900	79.000	80.400	78.644	1,116
2025-03-31	82.000	83.600	80.450	81.200	79.427	34
2025-03-28	83.025	85.200	82.350	83.200	81.383	421
2025-03-27	85.025	85.750	81.500	81.850	80.062	139
2025-03-26	88.800	88.800	86.490	86.500	84.611	2,992
2025-03-25	90.000	90.000	89.100	89.100	87.154	101
2025-03-24	90.450	90.450	88.850	89.450	87.496	68
2025-03-21	90.100	91.950	88.661	88.661	86.724	453
2025-03-20	92.350	92.350	89.300	90.089	88.122	195
2025-03-19	88.900	90.100	88.750	89.500	87.545	229
2025-03-18	89.500	90.700	89.500	89.800	87.839	454
2025-03-17	89.025	90.700	87.700	89.600	87.643	653
2025-03-14	88.500	89.761	87.500	88.966	87.023	1,504
2025-03-13	89.025	91.200	88.439	88.647	86.711	569
2025-03-12	88.100	91.150	88.100	90.550	88.572	25
2025-03-11	92.000	92.300	87.000	89.529	87.574	315
2025-03-10	94.950	96.200	91.000	91.200	89.208	736
2025-03-07	97.775	97.800	94.050	95.950	93.854	917
2025-03-06	96.050	98.400	96.050	96.638	94.528	298
2025-03-05	94.800	94.950	92.150	94.761	92.692	919
2025-03-04	99.950	99.950	91.150	92.950	90.920	130
2025-03-03	95.875	105.60	94.350	102.33	100.09	723
2025-02-28	96.400	96.550	92.550	94.900	92.827	2,471
2025-02-27	96.000	97.100	95.800	96.315	94.211	332
2025-02-26	96.550	97.800	96.550	96.921	94.805	424
2025-02-25	96.500	98.900	96.139	98.689	96.534	333
2025-02-24	98.250	99.100	95.850	96.978	94.860	403

← NewerPage 7 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.