COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	51.400	52.197	50.900	52.197	52.134	1,395
2022-05-20	52.800	53.103	52.700	53.103	53.038	1,257
2022-05-19	50.800	52.800	50.410	51.346	51.284	4,071
2022-05-18	52.400	52.400	51.291	51.291	51.229	622
2022-05-17	51.400	52.500	51.400	52.500	52.436	897
2022-05-16	50.990	51.300	50.868	51.025	50.963	587
2022-05-13	51.100	51.100	50.400	50.507	50.446	1,000
2022-05-12	50.300	50.492	49.100	50.492	50.431	1,198
2022-05-11	49.800	51.000	49.200	49.427	49.367	1,248
2022-05-10	48.250	49.750	48.250	49.367	49.307	4,056
2022-05-09	49.750	49.750	48.150	49.463	49.403	2,735
2022-05-06	50.700	51.000	50.485	50.900	50.838	1,020
2022-05-05	52.800	52.800	51.624	51.624	51.561	2,105
2022-05-04	52.700	52.900	52.498	52.641	52.577	956
2022-05-03	53.800	54.913	52.900	53.000	52.936	1,245
2022-04-29	55.000	55.900	54.700	55.568	55.501	3,120
2022-04-28	54.900	54.908	54.024	54.243	54.178	964
2022-04-27	54.700	55.034	54.200	55.034	54.968	1,139
2022-04-26	55.100	55.541	54.500	55.216	55.149	3,322
2022-04-25	55.900	56.600	55.584	55.766	55.698	1,377
2022-04-22	57.500	57.600	56.000	56.700	56.631	1,849
2022-04-21	58.000	59.040	58.000	59.040	58.968	1,925
2022-04-20	57.900	58.096	57.899	57.900	57.829	357
2022-04-19	60.200	60.200	58.697	58.795	58.724	924
2022-04-14	60.600	60.600	59.766	59.766	59.694	1,055
2022-04-13	60.100	60.979	60.094	60.979	60.905	1,252
2022-04-12	61.300	61.370	61.033	61.133	61.059	1,163
2022-04-11	62.100	62.100	61.400	61.768	61.693	2,378
2022-04-08	62.500	62.500	61.700	61.888	61.813	3,996
2022-04-07	61.200	62.700	61.200	62.292	62.216	3,617
2022-04-06	61.300	61.485	61.200	61.384	61.309	2,706
2022-04-05	63.200	63.200	62.044	62.044	61.968	1,601
2022-04-04	61.000	62.300	61.000	62.300	62.225	484
2022-04-01	60.500	60.800	59.900	60.240	60.167	2,280
2022-03-31	60.500	62.700	60.500	61.968	61.893	3,851
2022-03-30	61.600	62.263	61.400	62.200	62.124	592
2022-03-29	61.100	63.300	61.100	61.797	61.722	4,885
2022-03-28	60.900	60.900	60.200	60.384	60.310	2,882
2022-03-25	61.600	62.300	60.300	60.765	60.692	2,360
2022-03-24	63.500	63.568	62.600	62.933	62.856	4,239
2022-03-23	60.300	64.700	59.800	60.708	60.634	3,367
2022-03-22	57.700	58.300	56.800	57.800	57.730	3,874
2022-03-21	57.100	57.500	56.800	57.109	57.040	2,725
2022-03-18	58.200	58.400	56.300	57.310	57.240	12,864
2022-03-17	56.300	57.200	55.900	56.349	56.281	2,614
2022-03-16	54.700	55.993	53.915	55.069	55.003	1,811
2022-03-15	54.300	55.655	53.800	55.655	55.588	341
2022-03-14	55.800	56.300	55.548	55.829	55.761	933
2022-03-11	56.700	56.700	54.800	56.677	56.608	1,462
2022-03-10	56.600	56.718	55.500	56.430	56.361	2,013
2022-03-09	54.600	56.700	54.600	56.100	56.032	2,161
2022-03-08	54.500	55.700	53.881	54.600	54.533	365
2022-03-07	53.900	55.200	53.517	54.676	54.610	1,080
2022-03-04	56.600	57.644	56.500	57.644	57.574	3,010
2022-03-03	58.800	59.059	57.800	59.059	58.988	4,933
2022-03-02	59.900	60.600	59.341	60.449	60.376	1,479
2022-03-01	59.700	61.199	59.100	59.351	59.279	301
2022-02-28	59.500	61.100	59.500	60.992	60.919	2,001
2022-02-25	58.000	59.500	58.000	59.033	58.961	2,061
2022-02-24	56.500	58.300	55.300	56.172	56.104	2,441

← NewerPage 19 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.