COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	64.000	64.000	62.806	62.806	62.755	2,651
2024-01-30	64.400	64.400	63.599	63.694	63.641	1,442
2024-01-29	63.000	63.952	62.643	63.797	63.745	612
2024-01-26	62.400	62.500	61.500	61.551	61.501	935
2024-01-25	62.500	63.285	62.094	62.094	62.043	122
2024-01-24	61.700	62.300	61.656	61.906	61.855	853
2024-01-23	62.100	62.100	61.700	61.700	61.649	823
2024-01-22	60.500	61.400	60.312	61.400	61.350	849
2024-01-19	60.700	60.800	60.370	60.598	60.548	1,575
2024-01-18	60.100	60.700	60.097	60.097	60.048	2,313
2024-01-17	60.100	60.500	59.400	60.056	60.007	4,592
2024-01-16	61.300	61.700	59.927	61.094	61.044	1,082
2024-01-15	59.000	59.606	59.000	59.452	59.403	2,655
2024-01-12	59.500	59.700	58.660	59.693	59.644	175
2024-01-11	59.400	59.800	58.594	58.800	58.752	1,638
2024-01-10	58.500	58.900	58.000	58.749	58.701	436
2024-01-09	57.800	60.000	57.800	59.600	59.551	8,164
2024-01-08	56.000	58.800	56.000	57.059	57.012	3,400
2024-01-05	55.800	56.002	55.100	56.002	55.956	1,491
2024-01-04	55.200	56.200	55.000	55.100	55.055	2,426
2024-01-03	51.600	55.800	51.600	52.600	52.557	5,051
2023-12-29	51.500	51.500	50.800	51.300	51.258	874
2023-12-28	51.400	51.600	51.295	51.300	51.258	3,120
2023-12-27	51.500	52.100	50.800	52.100	52.057	3,245
2023-12-22	51.400	51.900	51.400	51.450	51.407	2,609
2023-12-21	51.100	51.900	50.900	51.900	51.857	1,335
2023-12-20	51.100	52.000	51.095	51.900	51.857	1,758
2023-12-19	52.500	52.500	51.600	52.005	51.963	1,439
2023-12-18	53.100	53.700	52.400	53.098	53.054	3,178
2023-12-15	53.500	53.800	52.700	52.700	52.657	1,513
2023-12-14	52.100	53.500	51.700	53.400	53.356	4,339
2023-12-13	50.100	52.300	50.000	50.000	49.959	1,745
2023-12-12	48.650	50.600	48.650	50.500	50.459	3,890
2023-12-11	46.850	49.750	46.850	49.000	48.960	11,804
2023-12-08	43.800	44.000	43.350	43.900	43.864	1,978
2023-12-07	43.350	43.600	42.250	43.600	43.564	3,077
2023-12-06	42.300	43.650	42.050	42.296	42.261	815
2023-12-05	42.000	42.250	41.850	42.050	42.016	1,051
2023-12-04	43.600	43.639	42.150	42.300	42.265	2,123
2023-12-01	42.700	43.200	42.100	42.350	42.315	18,851
2023-11-30	40.100	43.004	40.100	42.996	42.961	20,450
2023-11-29	39.500	39.800	39.450	39.529	39.497	1,283
2023-11-28	39.000	39.204	38.550	38.900	38.868	2,057
2023-11-27	39.800	40.000	39.100	39.100	39.068	1,813
2023-11-24	39.650	39.650	39.300	39.650	39.618	522
2023-11-23	38.500	38.900	38.348	38.350	38.319	772
2023-11-22	38.550	38.850	38.249	38.300	38.269	627
2023-11-21	39.600	39.700	38.700	38.700	38.668	1,351
2023-11-20	38.550	40.400	38.550	38.687	38.655	4,679
2023-11-17	37.550	38.600	37.550	38.500	38.468	919
2023-11-16	38.150	38.150	37.850	37.999	37.967	611
2023-11-15	37.750	38.500	37.750	38.150	38.118	1,694
2023-11-14	36.400	37.850	36.300	37.768	37.737	1,259
2023-11-13	36.450	36.750	36.450	36.650	36.620	384
2023-11-10	36.400	36.950	36.250	36.643	36.612	998
2023-11-09	37.100	37.150	36.948	36.948	36.918	473
2023-11-08	37.500	37.600	37.246	37.246	37.216	537
2023-11-07	37.700	37.850	37.350	37.446	37.416	522
2023-11-06	36.750	37.750	36.350	37.262	37.231	1,655
2023-11-03	36.250	36.450	36.150	36.150	36.120	1,708

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0193 GBX
2025-06-04	0.0192 GBX
2024-07-10	0.0195 GBX
2023-05-31	0.0102 GBX
2022-06-01	0.0098 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.