COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.250	36.450	36.150	36.150	36.120	1,708
2023-11-02	35.900	35.900	35.700	35.750	35.721	805
2023-11-01	35.050	35.200	34.950	35.197	35.168	584
2023-10-31	34.400	34.750	34.350	34.547	34.518	1,173
2023-10-30	34.150	34.350	34.150	34.199	34.171	493
2023-10-27	33.850	34.050	33.750	33.750	33.722	1,207
2023-10-26	33.900	34.133	33.849	33.849	33.821	651
2023-10-25	34.450	34.650	34.450	34.650	34.622	316
2023-10-24	35.600	35.700	35.529	35.529	35.500	358
2023-10-23	34.900	34.900	34.681	34.900	34.871	617
2023-10-20	34.600	35.150	34.400	35.000	34.971	1,877
2023-10-19	35.900	35.900	34.850	35.050	35.021	3,243
2023-10-18	35.950	36.450	35.800	36.204	36.174	1,679
2023-10-17	36.600	36.600	35.650	35.964	35.934	305
2023-10-16	37.400	37.400	36.200	36.400	36.370	1,731
2023-10-13	37.800	37.800	37.450	37.450	37.419	158
2023-10-12	38.429	38.670	38.050	38.100	38.069	738
2023-10-11	38.250	39.100	38.250	38.800	38.768	1,824
2023-10-10	37.850	38.250	37.850	38.250	38.219	1,032
2023-10-09	37.650	38.000	37.100	37.250	37.219	1,355
2023-10-06	37.850	37.924	37.550	37.600	37.569	731
2023-10-05	38.000	38.500	37.900	38.271	38.240	2,129
2023-10-04	38.850	38.850	38.350	38.617	38.585	2,591
2023-10-03	39.450	39.450	38.750	39.374	39.341	1,997
2023-10-02	39.850	40.275	39.700	40.152	40.119	1,708
2023-09-29	40.950	40.950	39.875	40.248	40.215	1,215
2023-09-28	41.250	41.300	40.778	40.794	40.761	855
2023-09-27	41.350	42.000	40.800	41.441	41.407	900
2023-09-26	39.700	40.450	39.700	40.354	40.321	466
2023-09-25	41.075	41.599	40.700	41.599	41.565	468
2023-09-22	41.400	41.400	41.303	41.303	41.269	196
2023-09-21	42.350	42.350	41.050	41.754	41.720	2,221
2023-09-20	42.050	42.448	42.050	42.448	42.413	375
2023-09-19	42.100	43.000	42.100	42.504	42.469	2,583
2023-09-18	42.450	42.450	41.906	42.043	42.008	1,612
2023-09-15	43.100	43.200	42.000	42.278	42.243	4,088
2023-09-14	42.800	42.800	42.033	42.800	42.765	2,308
2023-09-13	43.850	43.850	42.700	43.059	43.024	22,072
2023-09-12	44.000	44.000	43.446	43.557	43.522	793
2023-09-11	43.950	43.950	43.565	43.638	43.602	1,280
2023-09-08	43.600	43.650	43.050	43.327	43.292	2,109
2023-09-07	44.000	44.304	43.850	43.901	43.865	2,412
2023-09-06	43.650	44.400	43.500	44.237	44.200	2,409
2023-09-05	43.800	43.800	43.500	43.750	43.714	1,288
2023-09-04	44.550	44.650	44.000	44.118	44.081	1,059
2023-09-01	43.800	44.550	43.800	44.021	43.985	488
2023-08-31	43.800	44.555	43.550	44.555	44.518	8,004
2023-08-30	44.550	44.650	43.548	43.748	43.712	2,691
2023-08-29	43.650	44.203	43.400	43.998	43.961	1,154
2023-08-25	44.150	44.150	43.800	43.949	43.912	1,265
2023-08-24	43.400	44.350	43.400	43.838	43.802	416
2023-08-23	44.000	44.350	43.400	43.546	43.510	825
2023-08-22	43.200	43.850	43.104	43.846	43.810	911
2023-08-21	43.700	43.700	42.750	43.387	43.352	1,104
2023-08-18	43.150	43.500	42.900	43.300	43.265	1,288
2023-08-17	44.100	44.100	43.550	43.883	43.846	767
2023-08-16	44.950	45.100	44.496	44.496	44.459	1,598
2023-08-15	45.650	45.650	44.750	45.102	45.065	1,001
2023-08-14	44.950	45.300	44.700	44.746	44.709	745
2023-08-11	44.550	44.600	44.370	44.408	44.372	342

← NewerPage 13 of 21 · 1,223 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.