COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	58.800	58.800	58.132	58.500	58.440	335
2022-11-16	58.700	59.600	58.100	59.273	59.212	772
2022-11-15	59.300	60.252	59.300	60.252	60.190	262
2022-11-14	60.600	60.600	60.200	60.210	60.148	272
2022-11-11	60.400	60.400	59.900	60.040	59.978	444
2022-11-10	58.600	60.500	58.600	60.106	60.044	1,984
2022-11-09	58.300	59.200	58.300	58.733	58.673	1,335
2022-11-08	57.700	57.700	56.900	57.236	57.178	545
2022-11-07	57.300	58.000	57.294	57.400	57.341	194
2022-11-04	57.000	58.300	56.900	58.100	58.040	1,048
2022-11-03	59.200	59.200	57.802	57.802	57.743	2,304
2022-11-02	58.600	59.600	58.600	58.918	58.857	1,179
2022-11-01	59.200	59.200	56.600	57.784	57.725	4,594
2022-10-31	57.200	58.800	56.900	58.152	58.092	2,956
2022-10-28	54.900	55.500	54.600	55.500	55.443	415
2022-10-27	55.000	55.000	54.000	54.582	54.526	1,654
2022-10-26	54.400	55.400	54.400	55.247	55.191	1,415
2022-10-25	53.000	54.000	53.000	53.737	53.682	1,058
2022-10-24	51.000	52.700	51.000	51.607	51.554	1,830
2022-10-21	51.000	52.000	51.000	51.295	51.242	709
2022-10-20	51.000	51.500	50.700	51.222	51.170	608
2022-10-19	51.900	51.900	50.500	50.702	50.650	470
2022-10-18	52.900	53.000	51.300	52.018	51.964	1,382
2022-10-17	51.000	52.500	51.000	51.874	51.821	2,039
2022-10-14	50.100	50.300	50.100	50.188	50.137	1,178
2022-10-13	48.450	49.150	48.450	49.105	49.055	273
2022-10-12	48.650	48.650	47.650	48.219	48.170	154
2022-10-11	48.800	49.500	48.150	48.753	48.703	312
2022-10-10	47.550	48.800	47.150	48.020	47.970	961
2022-10-07	48.500	49.300	48.200	48.499	48.449	649
2022-10-06	48.900	48.950	48.728	48.728	48.678	442
2022-10-05	47.450	47.650	46.900	47.600	47.551	132
2022-10-04	47.600	47.600	47.050	47.122	47.073	621
2022-10-03	45.650	46.650	45.550	45.825	45.778	1,307
2022-09-30	45.750	46.055	45.650	46.055	46.007	240
2022-09-29	44.250	44.800	43.700	44.121	44.075	729
2022-09-28	43.950	44.350	43.831	43.831	43.786	77
2022-09-27	44.450	45.239	44.246	44.246	44.200	495
2022-09-26	46.000	46.150	45.650	46.130	46.082	533
2022-09-23	46.400	47.050	46.000	46.853	46.805	1,879
2022-09-22	47.750	47.896	47.100	47.896	47.847	1,925
2022-09-21	48.350	49.100	48.350	49.100	49.049	677
2022-09-20	48.800	49.800	48.620	49.800	49.749	2,984
2022-09-16	51.100	51.100	50.099	50.595	50.543	621
2022-09-15	51.900	51.900	51.500	51.545	51.492	431
2022-09-14	52.500	52.600	51.600	51.795	51.742	480
2022-09-13	54.000	54.000	52.000	52.395	52.341	578
2022-09-12	52.247	52.800	52.114	52.114	52.060	919
2022-09-09	52.100	52.600	52.100	52.400	52.346	998
2022-09-07	50.800	51.500	50.635	50.710	50.658	162
2022-09-06	50.988	50.988	50.672	50.672	50.620	398
2022-09-05	51.900	51.900	51.000	51.600	51.547	226
2022-09-02	50.900	52.200	50.900	51.822	51.769	527
2022-09-01	50.100	51.499	50.100	50.601	50.549	1,086
2022-08-31	51.500	51.800	51.500	51.800	51.747	592
2022-08-30	50.900	51.410	50.800	51.410	51.357	469
2022-08-26	52.500	52.500	51.100	51.860	51.807	90
2022-08-25	51.700	53.000	51.700	51.702	51.649	948
2022-08-24	50.700	51.500	50.700	51.500	51.447	243
2022-08-23	50.900	51.200	50.900	51.100	51.048	447

← NewerPage 17 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.