COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	59.600	59.600	58.200	58.602	58.531	2,445
2022-02-22	55.300	60.100	55.300	57.746	57.676	9,361
2022-02-21	56.800	57.100	56.200	56.503	56.435	1,661
2022-02-18	57.400	57.800	55.800	56.430	56.362	9,607
2022-02-17	57.500	57.800	56.869	57.172	57.102	4,276
2022-02-16	57.300	58.200	57.100	57.413	57.343	4,027
2022-02-15	55.400	55.700	53.900	54.990	54.924	2,645
2022-02-14	50.400	51.300	50.000	50.765	50.704	1,183
2022-02-11	52.800	52.800	52.000	52.099	52.036	1,099
2022-02-10	53.700	54.090	53.161	54.090	54.025	580
2022-02-09	55.400	55.400	54.400	54.563	54.496	1,167
2022-02-08	55.800	55.800	54.200	54.727	54.661	3,218
2022-02-07	54.300	55.599	54.070	54.599	54.533	412
2022-02-04	54.600	54.793	53.662	53.673	53.608	2,011
2022-02-03	54.500	54.813	54.400	54.453	54.387	1,996
2022-02-02	56.600	56.801	55.400	56.215	56.146	1,125
2022-02-01	56.700	56.990	56.200	56.990	56.921	828
2022-01-31	55.600	57.199	55.200	56.426	56.358	1,945
2022-01-28	56.300	56.300	54.500	55.107	55.041	4,459
2022-01-27	55.800	57.000	55.500	56.500	56.432	404
2022-01-26	56.200	56.500	56.004	56.004	55.936	1,381
2022-01-25	54.800	55.700	54.800	55.126	55.059	2,454
2022-01-24	54.900	55.467	54.100	55.467	55.400	3,956
2022-01-21	57.200	58.189	56.900	58.189	58.118	2,253
2022-01-20	59.300	59.600	58.900	59.431	59.359	478
2022-01-19	59.300	59.389	58.100	59.389	59.317	1,073
2022-01-18	60.400	60.400	59.600	59.764	59.692	830
2022-01-17	60.900	61.100	60.300	60.973	60.899	2,046
2022-01-14	59.400	60.600	59.400	59.630	59.558	2,210
2022-01-13	61.300	61.300	60.500	60.716	60.643	860
2022-01-12	61.700	62.100	61.200	61.833	61.758	1,455
2022-01-11	60.800	61.700	60.800	61.588	61.513	2,059
2022-01-10	61.400	61.400	60.357	60.357	60.284	618
2022-01-07	61.800	62.300	61.707	61.972	61.897	1,280
2022-01-06	61.900	62.600	61.300	62.358	62.283	2,936
2022-01-05	63.700	64.607	63.100	64.607	64.528	1,686
2022-01-04	66.000	66.000	64.178	64.519	64.441	2,771
2021-12-30	65.600	65.800	65.300	65.447	65.367	327
2021-12-29	67.500	67.700	66.500	66.501	66.420	2,620
2021-12-23	67.600	68.535	67.000	68.535	68.452	2,182
2021-12-22	66.900	71.000	65.621	66.409	66.329	1,978
2021-12-21	65.300	65.871	65.200	65.500	65.421	1,209
2021-12-20	65.000	66.400	65.000	66.400	66.319	1,475
2021-12-17	66.600	67.800	66.600	66.685	66.604	3,477
2021-12-16	67.200	68.089	67.200	68.010	67.928	1,643
2021-12-15	65.800	66.000	65.567	65.748	65.668	1,751
2021-12-14	65.500	65.600	65.154	65.444	65.364	1,054
2021-12-13	66.300	66.300	64.600	65.482	65.402	3,353
2021-12-10	65.800	66.100	65.000	65.294	65.215	2,365
2021-12-09	65.600	67.138	65.600	66.292	66.212	3,758
2021-12-08	62.600	67.000	62.600	66.454	66.373	2,988
2021-12-07	62.500	63.600	62.500	63.029	62.952	393
2021-12-06	61.900	61.900	61.094	61.098	61.023	625
2021-12-03	62.100	62.714	61.500	61.691	61.616	2,100
2021-12-02	62.200	62.999	62.000	62.999	62.923	700
2021-12-01	63.300	63.800	63.300	63.500	63.423	1,859
2021-11-30	65.800	65.800	64.596	65.025	64.946	2,946
2021-11-29	65.800	65.800	65.200	65.247	65.168	1,921
2021-11-26	66.100	66.144	65.800	66.022	65.942	3,245
2021-11-25	66.800	67.200	65.709	67.159	67.077	2,628

← NewerPage 20 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.