COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	76.000	78.400	74.900	77.915	77.915	10,582
2026-05-06	77.000	77.900	76.200	76.969	76.969	3,096
2026-05-05	81.900	81.900	75.500	76.649	76.649	38,024
2026-05-04	82.000	84.000	79.900	81.187	81.187	3,637
2026-05-01	81.426	81.426	81.426	81.426	81.426	0
2026-04-30	81.100	83.100	81.100	81.426	81.426	2,539
2026-04-29	87.900	87.900	82.600	84.133	84.133	11,368
2026-04-28	91.400	93.400	86.503	87.558	87.558	11,648
2026-04-27	90.600	91.800	90.300	91.500	91.500	2,444
2026-04-24	93.000	93.700	90.000	90.547	90.547	3,071
2026-04-23	99.000	99.000	92.900	94.797	92.869	1,630
2026-04-22	96.400	96.400	92.900	94.061	94.042	2,776
2026-04-21	97.500	99.000	95.000	96.411	96.392	2,986
2026-04-20	97.000	99.500	95.400	97.865	97.846	3,046
2026-04-17	98.100	98.500	95.500	97.645	97.625	8,654
2026-04-16	101.40	101.60	96.500	98.040	98.020	5,356
2026-04-15	104.80	111.20	99.800	101.40	101.38	35,304
2026-04-14	92.200	95.800	92.200	95.599	95.580	1,886
2026-04-13	91.400	92.350	90.100	91.950	91.931	1,299
2026-04-10	89.700	91.900	89.700	91.069	91.050	2,525
2026-04-09	88.000	89.800	86.700	88.070	88.052	3,168
2026-04-08	89.800	91.900	88.400	89.749	89.731	2,768
2026-04-07	88.000	89.000	84.700	85.800	85.783	3,267
2026-04-02	86.500	87.250	84.400	86.900	86.882	12,248
2026-04-01	85.000	87.100	84.800	86.195	86.177	31,372
2026-03-31	81.700	83.800	80.700	81.499	81.482	965
2026-03-30	83.000	83.000	78.900	80.599	80.583	1,041
2026-03-27	82.000	82.000	80.200	80.200	80.184	2,297
2026-03-26	80.200	80.700	78.500	79.986	79.970	2,161
2026-03-25	78.000	81.400	77.800	80.613	80.597	18,269
2026-03-24	78.900	79.500	75.600	77.485	77.469	22,661
2026-03-23	75.000	80.600	74.600	79.700	79.684	3,215
2026-03-20	79.800	80.200	75.789	75.800	75.785	36,954
2026-03-19	79.300	80.000	77.700	78.999	78.983	6,144
2026-03-18	84.500	85.000	79.799	81.551	81.534	5,132
2026-03-17	85.400	85.400	82.700	83.562	83.545	4,270
2026-03-16	89.800	89.800	83.800	85.065	85.048	10,014
2026-03-13	89.500	89.700	86.500	87.354	87.336	6,577
2026-03-12	93.400	93.400	89.100	90.517	90.499	3,254
2026-03-11	97.600	97.600	93.200	94.270	94.251	7,569
2026-03-10	98.500	100.00	96.800	97.594	97.574	15,075
2026-03-09	98.000	100.00	89.800	98.191	98.171	14,326
2026-03-06	108.00	108.20	104.20	106.70	106.68	5,719
2026-03-05	110.80	111.40	107.80	110.10	110.08	4,930
2026-03-04	110.80	110.80	107.60	109.89	109.86	7,764
2026-03-03	113.80	113.80	108.80	109.15	109.13	8,510
2026-03-02	110.20	115.20	110.00	114.60	114.58	3,653
2026-02-27	119.80	119.80	114.00	115.40	115.38	1,002
2026-02-26	115.60	116.80	114.60	116.80	116.78	7,588
2026-02-25	120.00	120.00	116.00	117.39	117.37	2,557
2026-02-24	115.60	118.00	112.60	117.00	116.98	2,706
2026-02-23	118.80	118.80	115.60	116.24	116.21	3,394
2026-02-20	122.20	124.00	117.60	119.20	119.17	2,206
2026-02-19	121.00	124.00	120.30	120.72	120.70	4,366
2026-02-18	117.40	124.60	116.60	123.38	123.35	5,273
2026-02-17	116.00	117.60	114.40	115.60	115.58	2,309
2026-02-16	116.00	117.00	114.20	115.16	115.13	2,309
2026-02-13	115.00	116.20	112.40	114.82	114.79	4,980
2026-02-12	116.00	117.00	115.20	115.81	115.79	29,481
2026-02-11	117.00	117.00	114.40	115.40	115.38	43,766

← NewerPage 3 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.