COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	51.900	51.912	51.611	51.912	51.859	649
2022-08-19	53.100	53.100	52.712	52.755	52.701	1,239
2022-08-18	53.700	53.700	53.186	53.186	53.132	685
2022-08-17	53.001	53.299	53.001	53.200	53.145	627
2022-08-16	54.000	54.000	53.200	53.514	53.459	4,591
2022-08-15	53.095	53.600	52.600	53.271	53.216	1,974
2022-08-12	52.600	52.613	52.335	52.335	52.282	597
2022-08-11	51.600	52.300	51.500	52.272	52.218	1,195
2022-08-10	49.800	50.700	49.400	50.700	50.648	583
2022-08-09	51.200	51.200	50.800	50.800	50.748	4,186
2022-08-08	51.500	52.399	51.500	51.800	51.746	4,290
2022-08-05	51.400	51.700	50.988	51.344	51.291	555
2022-08-04	51.900	52.100	51.900	52.100	52.047	756
2022-08-03	50.900	52.200	50.700	51.705	51.652	183
2022-08-02	50.600	50.844	49.400	50.844	50.792	2,731
2022-07-29	50.700	52.500	49.750	51.000	50.948	2,293
2022-07-28	52.300	52.800	49.941	50.900	50.848	3,021
2022-07-27	47.100	47.800	46.805	47.270	47.222	238
2022-07-26	47.100	47.300	47.094	47.250	47.202	407
2022-07-25	48.250	48.250	46.948	47.300	47.252	1,207
2022-07-22	47.600	48.050	47.600	47.950	47.901	640
2022-07-21	48.700	48.700	47.500	47.986	47.937	2,618
2022-07-20	47.350	48.100	47.318	47.916	47.866	1,038
2022-07-19	46.450	47.800	46.450	47.800	47.751	397
2022-07-18	47.100	47.208	47.100	47.200	47.151	56
2022-07-15	46.300	47.050	46.200	46.850	46.802	490
2022-07-14	45.450	46.100	45.450	46.100	46.053	848
2022-07-13	47.000	47.000	45.550	46.456	46.408	553
2022-07-12	47.500	47.832	47.095	47.832	47.783	1,188
2022-07-11	49.250	49.250	48.250	48.550	48.500	1,223
2022-07-08	48.850	48.850	48.189	48.708	48.658	502
2022-07-07	48.350	48.850	48.198	48.850	48.800	956
2022-07-06	47.850	48.800	47.850	48.151	48.102	1,620
2022-07-05	46.350	47.600	46.050	47.100	47.052	1,446
2022-07-04	47.200	47.250	46.900	47.100	47.052	1,653
2022-07-01	47.100	47.100	46.050	46.700	46.652	1,197
2022-06-30	46.650	46.800	46.000	46.800	46.752	2,175
2022-06-29	45.900	46.400	45.500	46.350	46.302	1,942
2022-06-28	47.850	48.400	47.150	47.150	47.102	2,412
2022-06-27	46.900	47.850	46.900	47.409	47.361	1,839
2022-06-24	46.450	46.750	45.750	46.088	46.040	1,449
2022-06-23	44.650	46.650	44.650	45.173	45.127	2,181
2022-06-22	43.100	44.150	43.100	43.577	43.533	766
2022-06-21	44.450	44.450	43.750	44.000	43.955	1,436
2022-06-20	43.400	43.850	43.100	43.600	43.555	302
2022-06-17	43.400	43.600	42.750	42.954	42.910	3,225
2022-06-16	42.950	43.700	42.599	43.056	43.012	4,284
2022-06-15	43.150	44.300	42.700	44.250	44.205	1,433
2022-06-14	44.050	44.350	43.100	44.198	44.153	1,355
2022-06-13	46.000	46.000	44.654	44.800	44.754	1,818
2022-06-10	48.750	48.750	47.692	48.451	48.401	280
2022-06-09	50.300	50.400	49.650	50.256	50.205	491
2022-06-08	51.500	51.500	50.200	50.607	50.555	2,433
2022-06-07	49.763	50.100	49.139	50.100	50.049	383
2022-06-01	50.900	52.000	50.900	52.000	51.947	1,094
2022-05-31	52.648	52.798	52.509	52.509	52.446	896
2022-05-30	53.800	53.800	52.800	53.020	52.955	1,489
2022-05-27	52.000	53.300	51.800	53.300	53.235	507
2022-05-25	50.500	51.200	50.300	51.200	51.138	1,628
2022-05-24	51.200	51.200	50.300	50.705	50.644	1,057

← NewerPage 18 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.