COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	52.000	52.600	51.340	51.695	51.642	2,012
2023-05-12	52.500	52.512	51.900	52.002	51.949	1,461
2023-05-11	52.500	52.800	52.400	52.718	52.664	1,194
2023-05-10	52.300	52.500	52.058	52.289	52.235	2,025
2023-05-09	52.400	52.600	52.300	52.502	52.448	1,612
2023-05-05	55.200	55.200	54.900	55.043	54.986	758
2023-05-04	54.800	55.400	54.400	55.195	55.138	1,053
2023-05-03	54.500	54.700	54.100	54.367	54.312	1,339
2023-05-02	54.600	55.000	54.500	54.500	54.444	627
2023-04-28	53.800	54.000	53.788	53.900	53.845	1,184
2023-04-27	54.300	54.600	54.000	54.246	54.190	2,043
2023-04-26	54.000	54.400	53.800	54.019	53.963	1,419
2023-04-25	55.000	55.000	54.700	54.768	54.712	615
2023-04-24	55.200	55.200	54.800	54.836	54.780	551
2023-04-21	54.900	55.099	54.567	54.614	54.558	562
2023-04-20	55.100	55.100	54.754	54.754	54.698	1,521
2023-04-19	54.200	55.500	54.200	55.197	55.140	1,936
2023-04-18	54.400	54.600	54.300	54.498	54.442	948
2023-04-17	54.600	54.800	54.400	54.561	54.505	1,146
2023-04-14	55.076	55.076	54.689	54.689	54.633	659
2023-04-13	54.900	55.100	54.200	54.657	54.601	1,846
2023-04-12	53.800	55.099	53.633	53.633	53.578	467
2023-04-11	55.900	56.400	55.100	55.300	55.243	412
2023-04-06	55.500	55.700	55.192	55.192	55.135	1,038
2023-04-05	55.500	55.500	55.198	55.198	55.141	38
2023-04-04	56.500	56.800	55.998	56.189	56.131	1,589
2023-04-03	56.500	56.500	55.900	56.397	56.340	1,480
2023-03-31	57.400	57.400	56.800	56.800	56.741	484
2023-03-30	56.800	57.300	56.200	57.081	57.023	1,934
2023-03-29	56.100	56.100	55.497	55.498	55.441	2,612
2023-03-28	55.700	55.984	55.400	55.489	55.432	1,888
2023-03-27	56.400	57.800	55.900	56.196	56.138	3,235
2023-03-24	55.600	57.000	55.200	55.200	55.143	4,791
2023-03-23	54.000	55.500	53.000	54.068	54.013	6,586
2023-03-22	55.200	55.200	53.800	53.902	53.847	180
2023-03-21	55.300	55.300	54.698	54.698	54.642	511
2023-03-20	54.500	55.000	53.900	54.700	54.644	2,316
2023-03-17	55.400	55.500	55.052	55.052	54.995	151
2023-03-16	56.600	56.600	55.400	56.194	56.137	558
2023-03-15	57.300	57.300	56.399	56.399	56.342	213
2023-03-14	57.300	57.500	57.300	57.499	57.440	41
2023-03-13	57.300	57.400	56.300	56.894	56.836	1,386
2023-03-10	58.067	58.700	58.067	58.127	58.067	625
2023-03-09	59.000	59.394	58.900	59.394	59.333	526
2023-03-08	59.000	59.600	59.000	59.597	59.536	873
2023-03-07	60.600	60.600	59.900	59.900	59.838	1,134
2023-03-06	61.200	61.200	60.000	60.500	60.438	450
2023-03-03	60.900	61.606	60.900	61.606	61.543	565
2023-03-02	60.200	61.000	60.200	60.710	60.648	1,358
2023-03-01	60.200	60.300	60.000	60.300	60.238	1,306
2023-02-28	60.900	60.900	60.300	60.594	60.532	2,404
2023-02-27	61.200	61.800	60.900	61.444	61.380	2,097
2023-02-24	61.700	62.000	61.200	61.498	61.435	915
2023-02-23	62.100	62.600	60.000	61.088	61.025	6,231
2023-02-22	64.000	64.100	63.100	63.944	63.878	2,572
2023-02-21	64.900	64.970	64.100	64.970	64.904	3,159
2023-02-20	65.100	65.107	64.500	65.107	65.040	2,148
2023-02-17	65.200	65.700	65.000	65.515	65.448	2,575
2023-02-16	68.000	68.700	66.700	68.283	68.213	1,255
2023-02-15	67.800	69.100	67.700	67.700	67.630	545

← NewerPage 15 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.