Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	98.450	99.200	97.750	98.100	95.958	156
2025-02-20	97.975	98.750	96.150	98.350	96.202	147
2025-02-19	101.00	102.80	97.450	98.650	96.495	291
2025-02-18	99.450	102.90	99.450	101.20	98.990	5,076
2025-02-17	97.650	100.20	97.650	99.900	97.718	529
2025-02-14	95.475	98.750	95.200	97.662	95.529	1,405
2025-02-13	95.350	98.650	95.350	96.100	94.001	67
2025-02-12	94.200	95.150	93.500	94.950	92.876	89
2025-02-11	93.275	95.600	91.550	92.739	90.713	540
2025-02-10	91.150	94.500	91.150	93.311	91.273	314
2025-02-07	91.700	91.700	90.600	91.200	89.208	95
2025-02-06	91.875	93.700	91.639	91.639	89.638	277
2025-02-05	92.250	92.450	89.150	91.550	89.551	615
2025-02-04	90.900	92.450	89.400	91.650	89.648	67
2025-02-03	90.000	92.000	87.650	90.950	88.964	121
2025-01-31	85.600	91.900	85.600	91.750	89.746	88
2025-01-30	86.000	87.600	84.700	85.100	83.241	145
2025-01-29	87.575	88.500	86.600	86.650	84.758	2,021
2025-01-28	85.175	87.400	84.450	86.750	84.855	950
2025-01-27	82.050	86.250	82.050	86.250	84.366	28
2025-01-24	82.600	84.600	81.200	83.784	81.954	1,586
2025-01-23	80.000	83.350	79.900	81.950	80.160	1,506
2025-01-22	80.000	81.850	80.000	81.146	79.374	177
2025-01-21	80.000	81.050	79.300	80.900	79.133	1,741
2025-01-20	77.025	79.900	75.550	79.900	78.155	182
2025-01-17	76.550	77.900	76.350	77.047	75.365	135
2025-01-16	77.025	78.000	75.900	76.850	75.172	166
2025-01-15	75.225	76.750	74.800	76.750	75.074	86
2025-01-14	75.350	77.300	75.350	75.541	73.891	256
2025-01-13	77.025	77.100	74.609	74.609	72.980	201
2025-01-10	78.600	78.950	77.400	77.400	75.710	523
2025-01-09	77.675	79.050	77.450	78.700	76.981	102
2025-01-08	77.200	78.800	77.200	78.029	76.325	487
2025-01-07	78.500	79.000	77.000	78.285	76.575	720
2025-01-06	83.025	83.400	77.153	77.153	75.468	248
2025-01-03	79.600	84.150	79.600	82.840	81.031	562
2025-01-02	78.750	80.350	78.500	80.050	78.302	1,510
2024-12-31	78.700	79.800	78.700	79.550	77.813	50
2024-12-30	79.175	79.850	76.150	76.900	75.221	257
2024-12-27	79.050	81.000	79.050	79.500	77.764	208
2024-12-24	79.875	80.550	78.300	79.800	78.057	28
2024-12-23	78.100	79.450	76.250	79.450	77.715	96
2024-12-20	80.350	80.550	77.150	79.700	77.959	3,366
2024-12-19	77.175	80.760	76.800	77.600	75.905	814
2024-12-18	76.000	76.950	75.200	75.572	73.922	229
2024-12-17	79.050	79.050	76.650	76.993	75.311	95
2024-12-16	77.050	78.319	77.050	78.319	76.609	127
2024-12-13	79.650	79.650	77.950	78.050	76.345	156
2024-12-12	73.025	79.200	72.350	78.155	76.448	277
2024-12-11	78.100	79.450	75.191	75.191	73.549	382
2024-12-10	79.475	80.050	78.800	78.950	77.226	487
2024-12-09	78.350	80.450	78.350	78.400	76.688	226
2024-12-06	75.875	78.800	73.500	78.200	76.492	106
2024-12-05	75.100	75.100	71.650	74.454	72.828	1,499
2024-12-04	83.100	83.100	72.950	78.932	77.208	1,100
2024-12-03	80.000	85.700	79.350	83.530	81.706	1,190
2024-12-02	78.700	80.010	78.150	78.250	76.541	579
2024-11-29	78.000	79.200	77.750	78.091	76.385	304
2024-11-28	76.925	78.900	76.925	77.468	75.776	679
2024-11-27	75.825	77.700	74.500	77.000	75.318	36

← NewerPage 8 of 22 · 1,263 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.