Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	75.600	75.600	74.100	75.350	73.704	236
2024-11-25	74.000	76.250	72.600	75.600	73.949	6,394
2024-11-22	73.075	74.000	72.350	73.033	71.438	230
2024-11-21	74.150	74.550	72.500	73.150	71.552	1,406
2024-11-20	75.900	75.900	73.550	74.891	73.255	578
2024-11-19	72.400	74.850	72.000	73.811	72.199	149
2024-11-18	74.950	74.950	72.550	74.150	72.531	88
2024-11-15	74.200	75.650	73.800	74.514	72.887	773
2024-11-14	78.300	78.300	74.200	75.759	74.105	1,483
2024-11-13	79.825	80.650	78.300	79.942	78.196	240
2024-11-12	81.000	81.000	78.800	80.292	78.539	1,860
2024-11-11	77.475	83.450	77.000	80.788	79.023	421
2024-11-08	76.550	77.400	76.550	77.250	75.563	598
2024-11-07	74.800	75.200	74.800	74.897	73.262	66
2024-11-06	75.875	76.250	74.400	74.576	72.948	82
2024-11-05	74.000	75.700	72.600	75.440	73.792	109
2024-11-04	74.000	74.950	72.050	74.300	72.677	1,034
2024-11-01	71.025	73.900	69.200	70.998	69.447	732
2024-10-31	75.875	76.400	69.150	71.282	69.725	590
2024-10-30	75.025	77.450	72.250	75.067	73.427	595
2024-10-29	74.900	75.250	74.550	74.938	73.301	364
2024-10-28	74.250	75.200	73.250	74.850	73.215	581
2024-10-25	72.150	74.500	72.050	73.793	72.181	1,607
2024-10-24	72.950	74.400	71.050	74.050	72.433	722
2024-10-23	70.700	73.550	70.350	72.641	71.055	695
2024-10-22	69.775	72.500	68.100	71.321	69.764	987
2024-10-21	69.075	70.750	67.200	69.617	68.096	1,106
2024-10-18	68.750	71.400	68.300	70.950	69.400	1,855
2024-10-17	68.000	69.800	66.400	68.507	67.011	6,621
2024-10-16	65.825	70.150	62.250	68.646	67.146	4,838
2024-10-15	50.100	66.800	50.100	58.400	57.125	11,967
2024-10-14	49.145	49.920	48.940	49.700	48.615	988
2024-10-11	47.610	49.460	47.500	48.280	47.226	1,777
2024-10-10	48.120	48.120	46.900	46.920	45.895	63
2024-10-09	48.611	50.300	48.611	48.611	47.550	764
2024-10-08	47.050	47.660	46.410	47.580	46.541	528
2024-10-07	46.990	47.020	45.940	46.600	45.582	835
2024-10-04	46.820	47.060	46.820	46.843	45.820	309
2024-10-03	46.760	47.140	46.280	46.900	45.876	159
2024-10-02	46.040	47.300	46.040	46.840	45.817	329
2024-10-01	49.825	49.920	47.560	47.560	46.521	181
2024-09-30	49.820	49.820	48.400	49.740	48.654	300
2024-09-27	48.000	49.280	47.540	49.180	48.106	252
2024-09-26	46.990	48.680	46.900	48.440	47.382	360
2024-09-25	46.010	47.380	45.420	47.380	46.345	318
2024-09-24	47.130	47.160	46.060	46.820	45.797	226
2024-09-23	48.640	48.640	47.140	47.340	46.306	296
2024-09-20	48.060	48.720	47.680	47.780	46.737	420
2024-09-19	46.140	47.780	46.140	47.700	46.658	444
2024-09-18	43.020	45.180	43.020	45.180	44.193	745
2024-09-17	42.580	42.940	42.580	42.600	41.670	263
2024-09-16	42.520	42.520	41.860	42.140	41.220	280
2024-09-13	42.100	42.700	42.100	42.500	41.572	56
2024-09-12	42.480	42.660	41.860	41.860	40.946	139
2024-09-11	42.250	42.480	41.720	42.020	41.102	333
2024-09-10	41.600	42.380	41.600	42.127	41.207	194
2024-09-09	40.940	41.380	40.940	40.980	40.085	88
2024-09-06	41.400	41.400	40.880	40.900	40.007	62
2024-09-05	41.330	41.980	41.320	41.440	40.535	365
2024-09-04	39.980	41.640	39.980	41.205	40.305	1,118

← NewerPage 9 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.