COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	68.300	68.600	67.700	67.972	67.902	809
2023-02-13	67.600	69.400	67.600	69.400	69.329	1,850
2023-02-10	68.000	68.100	67.300	67.580	67.511	1,081
2023-02-09	67.900	68.300	67.600	67.852	67.783	2,542
2023-02-08	67.400	67.700	66.974	67.685	67.616	754
2023-02-07	66.500	66.500	66.200	66.330	66.262	698
2023-02-06	66.600	66.600	66.100	66.493	66.425	404
2023-02-03	66.100	67.300	65.848	67.082	67.013	506
2023-02-02	67.300	67.300	66.948	66.948	66.879	857
2023-02-01	66.700	67.700	66.182	67.202	67.133	1,195
2023-01-31	67.300	68.800	66.300	67.948	67.878	7,889
2023-01-30	65.400	66.200	64.912	65.713	65.646	877
2023-01-27	65.400	66.000	65.400	65.489	65.422	573
2023-01-26	65.400	67.000	65.400	66.489	66.421	400
2023-01-25	65.300	65.400	64.994	64.994	64.927	2,675
2023-01-24	65.800	65.800	65.300	65.300	65.233	549
2023-01-23	65.400	66.000	65.300	65.300	65.233	1,653
2023-01-20	65.400	65.400	65.100	65.300	65.233	1,182
2023-01-19	65.400	65.870	65.194	65.194	65.127	668
2023-01-18	64.100	65.685	64.100	64.502	64.436	2,247
2023-01-17	64.400	64.400	63.800	63.967	63.901	2,849
2023-01-16	62.000	63.700	62.000	63.700	63.634	2,429
2023-01-13	61.500	61.500	61.000	61.494	61.431	716
2023-01-12	61.300	61.300	60.100	60.624	60.562	3,519
2023-01-11	60.800	61.000	60.700	60.702	60.640	1,668
2023-01-10	61.500	61.500	59.886	61.112	61.050	2,085
2023-01-09	60.500	61.200	60.000	61.013	60.951	2,194
2023-01-06	59.500	60.500	59.400	60.400	60.338	2,059
2023-01-05	60.800	60.800	59.713	60.500	60.437	387
2023-01-04	60.700	62.100	60.000	61.536	61.473	750
2023-01-03	62.500	62.500	61.200	61.436	61.373	1,930
2022-12-30	61.700	61.700	61.441	61.679	61.615	877
2022-12-29	61.000	61.800	61.000	61.268	61.205	1,225
2022-12-28	60.800	61.299	60.600	61.299	61.237	564
2022-12-23	62.000	62.200	61.600	61.994	61.930	844
2022-12-22	61.600	62.000	61.461	61.461	61.398	996
2022-12-21	61.100	61.400	60.700	61.394	61.331	999
2022-12-20	60.600	60.600	60.092	60.394	60.332	1,391
2022-12-19	61.500	61.500	61.447	61.465	61.402	678
2022-12-16	62.800	62.900	62.000	62.354	62.290	3,461
2022-12-15	63.600	63.900	62.500	62.694	62.629	1,347
2022-12-14	63.200	64.000	63.184	63.848	63.782	2,339
2022-12-13	64.000	64.000	63.086	63.355	63.289	1,796
2022-12-12	64.000	64.000	63.200	63.549	63.484	455
2022-12-09	61.500	62.800	61.500	62.800	62.736	1,156
2022-12-08	61.500	62.000	61.000	61.302	61.239	1,098
2022-12-07	61.500	62.390	61.500	61.641	61.578	1,818
2022-12-06	62.400	62.915	61.700	62.252	62.188	1,718
2022-12-05	62.500	62.950	61.300	62.913	62.848	2,638
2022-12-02	62.900	63.000	62.500	62.692	62.628	1,644
2022-12-01	61.600	62.800	61.400	62.800	62.736	1,546
2022-11-30	60.700	60.700	59.000	59.800	59.739	1,568
2022-11-29	60.700	61.100	60.300	60.352	60.290	395
2022-11-28	61.100	61.551	61.100	61.500	61.437	777
2022-11-25	61.400	61.700	61.100	61.215	61.152	926
2022-11-24	62.000	62.000	61.000	61.406	61.343	1,088
2022-11-23	60.300	61.000	59.632	59.632	59.571	1,172
2022-11-22	59.700	60.612	59.700	60.298	60.236	577
2022-11-21	60.500	60.522	59.729	60.372	60.310	726
2022-11-18	58.700	59.307	58.465	59.307	59.247	431

← NewerPage 16 of 21 · 1,230 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.