COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	61.600	62.300	60.000	61.182	61.182	2,147
2026-07-30	61.900	63.500	60.400	60.662	60.662	2,406
2026-07-29	63.000	63.600	61.600	62.483	62.483	50,567
2026-07-28	62.500	64.300	62.500	63.558	63.558	1,140
2026-07-27	64.700	64.800	62.300	63.588	63.588	48,825
2026-07-24	68.600	68.600	63.594	63.767	63.767	107,726
2026-07-23	63.700	68.900	62.200	68.068	68.068	21,074
2026-07-22	63.500	64.400	62.800	63.500	63.500	1,357
2026-07-21	63.500	64.250	62.500	62.969	62.969	801
2026-07-20	63.700	64.000	62.200	62.800	62.800	1,772
2026-07-17	63.100	63.400	61.700	63.202	63.202	1,764
2026-07-16	64.000	64.000	62.954	63.269	63.269	674
2026-07-15	63.300	64.200	63.000	63.923	63.923	1,666
2026-07-14	62.500	63.300	62.400	62.821	62.821	2,630
2026-07-13	65.400	67.900	63.500	63.885	63.885	2,853
2026-07-10	64.800	65.700	64.000	64.440	64.440	26,166
2026-07-09	65.600	66.000	65.100	65.290	65.290	2,873
2026-07-08	66.900	66.900	65.000	65.050	65.050	1,763
2026-07-07	67.700	67.850	67.100	67.403	67.403	286
2026-07-06	70.700	70.700	66.700	67.562	67.562	41,590
2026-07-03	68.800	70.400	68.650	69.719	69.719	3,154
2026-07-02	66.800	68.700	66.000	68.347	68.347	29,357
2026-07-01	66.500	67.000	65.850	66.367	66.367	4,434
2026-06-30	67.100	67.900	66.200	66.765	66.765	2,879
2026-06-29	67.000	67.700	66.000	66.085	66.085	3,033
2026-06-26	66.300	67.300	64.900	65.527	65.527	3,170
2026-06-25	66.500	67.600	66.000	66.490	66.490	48,937
2026-06-24	67.100	68.400	67.100	67.956	67.956	1,112
2026-06-23	66.600	68.000	66.600	67.403	67.403	103,290
2026-06-22	68.500	69.000	66.733	66.733	66.733	2,393
2026-06-19	66.600	69.450	66.600	68.200	68.200	5,019
2026-06-18	69.700	70.400	66.500	67.850	67.850	2,695
2026-06-17	69.700	69.800	68.300	69.193	69.193	6,175
2026-06-16	69.900	71.000	69.300	69.707	69.707	2,796
2026-06-15	70.400	71.000	69.900	70.267	70.267	2,453
2026-06-12	70.900	70.900	68.200	69.169	69.169	2,801
2026-06-11	70.000	72.650	69.300	69.300	69.300	3,512
2026-06-10	69.600	71.600	68.500	69.132	69.132	4,792
2026-06-09	70.700	70.900	69.397	69.397	69.397	1,650
2026-06-08	72.100	72.400	70.500	71.699	71.699	1,923
2026-06-05	73.600	74.600	72.797	72.797	72.797	30,903
2026-06-04	72.000	73.900	71.900	73.374	73.374	5,598
2026-06-03	71.900	72.200	70.500	71.693	71.693	2,409
2026-06-02	75.100	75.200	71.600	73.576	73.576	2,015
2026-06-01	78.000	79.600	74.999	75.437	75.437	8,699
2026-05-29	79.800	79.800	77.500	78.008	78.008	2,487
2026-05-28	79.400	80.600	78.300	79.500	79.500	1,481
2026-05-27	81.900	81.900	79.100	80.900	80.900	2,959
2026-05-26	79.400	79.400	78.500	78.699	78.699	2,942
2026-05-22	79.300	79.300	77.700	78.099	78.099	1,875
2026-05-21	79.600	79.600	78.400	78.700	78.700	3,224
2026-05-20	76.500	79.500	76.500	78.322	78.322	4,533
2026-05-19	76.500	77.550	76.100	77.500	77.500	3,576
2026-05-18	75.900	77.100	74.700	76.186	76.186	2,171
2026-05-15	74.200	77.100	74.200	76.500	76.500	55,000
2026-05-14	74.197	74.197	74.197	74.197	74.197	0
2026-05-13	76.000	79.500	73.700	74.197	74.197	44,302
2026-05-12	73.400	75.600	72.500	75.200	75.200	37,350
2026-05-11	73.500	74.600	72.400	73.403	73.403	58,541
2026-05-08	76.200	78.200	73.193	73.727	73.727	3,412

← NewerPage 2 of 21 · 1,229 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.