Pharma Mar SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	70.550	92.600	69.575	69.575	69.575	0
2026-10-22	70.600	92.600	70.400	70.400	70.400	0
2026-10-21	70.250	92.600	70.250	70.250	70.250	0
2026-10-20	70.100	92.600	70.100	70.100	70.100	0
2026-10-19	67.625	92.600	67.475	67.475	67.475	0
2026-10-16	68.400	92.600	68.250	68.250	68.250	76
2026-10-15	67.425	68.850	67.000	68.500	68.500	213
2026-10-14	66.800	67.700	66.500	67.300	67.300	466
2026-10-13	68.000	69.150	66.550	66.550	66.550	599
2026-10-12	69.725	70.150	68.400	68.450	68.450	224
2026-10-09	68.600	69.750	68.350	69.325	69.325	136
2026-10-08	69.525	69.600	68.050	68.850	68.850	329
2026-10-07	69.850	70.750	69.850	69.875	69.875	125
2026-10-06	70.200	71.500	69.800	70.400	70.400	245
2026-10-05	71.275	71.950	69.700	70.150	70.150	451
2026-10-02	70.450	71.750	70.450	70.950	70.950	370
2026-10-01	72.500	72.500	70.950	71.875	71.875	6,039
2026-09-30	73.025	73.300	71.000	72.550	72.550	635
2026-09-29	74.000	74.000	72.400	72.400	72.400	1,289
2026-09-28	74.050	74.550	73.375	73.853	73.853	13,792
2026-09-25	73.925	74.400	73.500	73.775	73.775	3,080
2026-09-24	72.700	74.400	72.100	73.575	73.575	11,850
2026-09-23	75.300	75.300	73.050	73.175	73.175	99
2026-09-22	74.450	74.900	74.450	74.750	74.750	9
2026-09-21	73.775	74.350	72.900	74.150	74.150	1,551
2026-09-18	75.675	76.600	73.000	73.275	73.275	289
2026-09-17	76.550	76.550	74.850	75.325	75.325	1,812
2026-09-16	76.400	77.000	75.400	76.500	76.500	16,466
2026-09-15	76.050	76.850	75.800	76.300	76.300	1,097
2026-09-14	75.500	77.000	75.500	76.200	76.200	564
2026-09-11	76.950	78.700	76.000	76.350	76.350	285
2026-09-10	78.650	78.900	76.400	76.400	76.400	461
2026-09-09	80.050	80.100	77.950	78.350	78.350	475
2026-09-08	82.150	82.150	79.200	79.200	79.200	1,911
2026-09-07	83.950	83.950	82.475	82.500	82.500	56
2026-09-04	84.300	84.300	82.750	83.675	83.675	4,682
2026-09-03	83.150	84.450	83.150	83.475	83.475	779
2026-09-02	82.050	83.700	81.180	82.650	82.650	914
2026-09-01	82.000	83.500	80.925	82.900	82.900	2,367
2026-08-28	83.625	84.100	83.050	83.675	83.675	11,663
2026-08-27	84.300	85.000	83.800	84.250	84.250	293
2026-08-26	83.550	85.010	83.550	84.400	84.400	496
2026-08-25	82.800	84.250	82.650	83.850	83.850	365
2026-08-24	82.950	82.950	81.000	82.300	82.300	578
2026-08-21	82.200	83.500	81.050	83.325	83.325	4,198
2026-08-20	82.700	84.275	82.200	82.200	82.200	2,649
2026-08-19	82.150	82.375	80.550	81.825	81.825	1,604
2026-08-18	83.650	83.650	81.850	81.850	81.850	2,704
2026-08-17	84.250	84.875	82.600	83.900	83.900	2,497
2026-08-14	84.900	85.350	83.650	84.750	84.750	4,094
2026-08-13	82.275	84.950	82.275	84.600	84.600	3,107
2026-08-12	82.900	82.900	80.900	81.925	81.925	3,400
2026-08-11	81.175	82.900	80.800	81.850	81.850	4,758
2026-08-10	79.025	81.250	78.500	81.200	81.200	2,127
2026-08-07	78.550	78.950	78.050	78.400	78.400	32
2026-08-06	77.025	78.950	75.350	78.950	78.950	1,235
2026-08-05	78.750	79.500	76.950	77.075	77.075	1,148
2026-08-04	78.700	80.100	78.550	80.100	80.100	3,618
2026-08-03	78.900	81.000	78.000	78.725	78.725	493
2026-07-31	80.800	80.900	78.550	79.325	79.325	249

Page 1 of 5 · 252 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.