COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	44.250	45.000	44.250	44.648	44.612	2,536
2023-08-09	44.400	44.600	43.950	44.347	44.310	534
2023-08-08	44.850	44.850	44.300	44.686	44.649	808
2023-08-07	45.100	45.300	44.100	44.325	44.288	1,568
2023-08-04	44.800	44.800	44.221	44.748	44.712	1,424
2023-08-03	43.950	44.300	43.950	44.279	44.243	310
2023-08-02	44.500	44.900	44.326	44.326	44.290	1,046
2023-07-31	45.150	45.450	44.739	44.786	44.749	3,836
2023-07-28	43.500	43.900	43.345	43.860	43.824	10,864
2023-07-27	45.300	45.499	44.050	44.708	44.671	26,226
2023-07-26	47.450	47.450	45.500	46.044	46.006	6,080
2023-07-25	47.311	47.700	47.311	47.700	47.661	1,494
2023-07-24	46.550	46.550	46.350	46.350	46.312	492
2023-07-21	46.400	46.700	46.350	46.459	46.421	864
2023-07-20	46.950	47.000	46.300	46.650	46.612	633
2023-07-19	46.450	46.800	46.250	46.556	46.518	963
2023-07-18	45.350	46.150	45.350	45.614	45.577	1,073
2023-07-17	45.150	45.215	44.450	45.202	45.165	2,982
2023-07-14	45.300	45.850	45.196	45.196	45.158	1,544
2023-07-13	44.400	45.250	44.400	45.050	45.013	1,257
2023-07-12	43.150	44.100	43.150	43.720	43.684	2,278
2023-07-11	42.850	43.650	42.850	43.299	43.264	251
2023-07-10	42.950	43.350	42.950	43.181	43.146	551
2023-07-07	42.950	43.200	42.908	43.118	43.083	1,354
2023-07-06	43.700	44.250	43.300	43.502	43.466	582
2023-07-05	44.650	45.000	44.200	44.296	44.259	775
2023-07-04	45.350	45.850	45.350	45.650	45.613	146
2023-07-03	45.200	45.650	44.900	45.066	45.029	945
2023-06-30	45.850	46.002	45.250	45.905	45.867	1,205
2023-06-29	45.950	46.250	45.768	45.898	45.861	2,062
2023-06-28	45.550	46.200	45.341	45.699	45.661	2,012
2023-06-27	44.750	44.905	44.596	44.905	44.868	184
2023-06-26	45.100	45.400	45.100	45.202	45.165	64
2023-06-23	46.000	46.500	45.800	45.889	45.852	251
2023-06-22	47.500	47.500	47.304	47.304	47.266	655
2023-06-21	47.150	47.700	47.150	47.428	47.389	1,243
2023-06-20	47.300	47.750	47.300	47.635	47.596	691
2023-06-19	47.100	47.350	46.800	47.102	47.064	626
2023-06-16	47.950	47.950	47.705	47.888	47.849	1,023
2023-06-15	48.000	48.000	47.723	47.723	47.684	1,004
2023-06-14	48.000	48.000	47.800	47.945	47.906	1,189
2023-06-13	47.850	47.850	47.850	47.850	47.811	1
2023-06-12	47.650	48.000	47.350	47.585	47.546	523
2023-06-09	46.950	47.550	46.750	47.295	47.257	1,155
2023-06-08	47.300	47.300	46.918	46.918	46.879	758
2023-06-07	47.950	47.950	47.250	47.526	47.487	2,883
2023-06-06	47.300	47.450	46.750	47.035	46.996	445
2023-06-05	47.950	47.950	47.200	47.586	47.547	1,226
2023-06-02	47.400	47.950	47.364	47.948	47.909	1,634
2023-06-01	47.900	47.900	46.839	47.095	47.056	1,860
2023-05-31	48.500	48.500	47.647	47.802	47.762	14,483
2023-05-30	50.100	50.400	49.683	49.683	49.632	777
2023-05-26	50.000	50.100	49.947	49.947	49.895	561
2023-05-25	50.000	50.300	49.500	49.897	49.846	1,746
2023-05-24	49.650	49.900	49.600	49.705	49.654	1,561
2023-05-23	50.900	50.900	50.100	50.400	50.348	272
2023-05-22	50.700	50.941	50.595	50.595	50.543	420
2023-05-19	51.100	51.900	51.100	51.700	51.647	502
2023-05-17	51.800	51.800	51.099	51.300	51.247	607
2023-05-16	52.000	52.000	51.317	51.500	51.447	989

← NewerPage 14 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.