COSMO Pharmaceuticals SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 118.00 | 118.60 | 116.40 | 117.57 | 117.55 | 3,046 |
| 2026-02-09 | 115.00 | 117.20 | 114.80 | 116.61 | 116.59 | 2,729 |
| 2026-02-06 | 114.80 | 115.00 | 111.60 | 114.40 | 114.37 | 1,820 |
| 2026-02-05 | 122.00 | 122.00 | 114.00 | 114.80 | 114.78 | 8,257 |
| 2026-02-04 | 124.80 | 126.80 | 122.60 | 125.25 | 125.23 | 5,202 |
| 2026-02-03 | 121.00 | 129.60 | 120.20 | 124.80 | 124.77 | 13,897 |
| 2026-02-02 | 115.00 | 117.60 | 114.00 | 116.56 | 116.53 | 12,396 |
| 2026-01-30 | 117.00 | 117.00 | 114.40 | 114.40 | 114.38 | 5,045 |
| 2026-01-29 | 115.40 | 115.40 | 113.00 | 113.94 | 113.92 | 22,263 |
| 2026-01-28 | 117.00 | 118.00 | 115.00 | 117.20 | 117.17 | 3,581 |
| 2026-01-27 | 114.80 | 119.40 | 114.00 | 118.00 | 117.97 | 3,613 |
| 2026-01-26 | 113.40 | 115.80 | 112.20 | 114.00 | 113.98 | 3,869 |
| 2026-01-23 | 117.00 | 117.20 | 113.20 | 113.97 | 113.94 | 7,040 |
| 2026-01-22 | 114.20 | 117.20 | 113.80 | 115.88 | 115.85 | 4,350 |
| 2026-01-21 | 112.20 | 115.40 | 111.60 | 113.67 | 113.64 | 3,804 |
| 2026-01-20 | 111.20 | 114.80 | 109.00 | 112.41 | 112.39 | 2,103 |
| 2026-01-19 | 111.00 | 111.80 | 109.20 | 111.32 | 111.30 | 13,352 |
| 2026-01-16 | 107.40 | 113.40 | 107.40 | 113.20 | 113.17 | 14,647 |
| 2026-01-15 | 107.20 | 109.80 | 107.00 | 107.80 | 107.78 | 11,975 |
| 2026-01-14 | 104.20 | 107.80 | 103.40 | 104.20 | 104.18 | 6,436 |
| 2026-01-13 | 108.00 | 108.80 | 103.40 | 105.79 | 105.77 | 28,997 |
| 2026-01-12 | 109.00 | 109.00 | 107.00 | 107.68 | 107.65 | 4,813 |
| 2026-01-09 | 110.00 | 110.00 | 107.00 | 107.73 | 107.71 | 3,093 |
| 2026-01-08 | 108.80 | 110.20 | 108.20 | 108.91 | 108.89 | 2,952 |
| 2026-01-07 | 107.80 | 109.00 | 106.20 | 108.00 | 107.97 | 3,742 |
| 2026-01-06 | 107.00 | 109.80 | 106.00 | 109.00 | 108.98 | 29,698 |
| 2026-01-05 | 107.20 | 110.00 | 104.80 | 106.01 | 105.98 | 11,062 |
| 2025-12-30 | 106.00 | 106.60 | 104.80 | 105.20 | 105.18 | 6,852 |
| 2025-12-29 | 105.20 | 106.80 | 105.00 | 105.94 | 105.92 | 3,718 |
| 2025-12-23 | 104.60 | 105.60 | 104.00 | 104.74 | 104.72 | 6,538 |
| 2025-12-22 | 100.60 | 104.00 | 100.00 | 102.00 | 101.98 | 14,524 |
| 2025-12-19 | 101.00 | 101.80 | 99.900 | 100.20 | 100.18 | 5,308 |
| 2025-12-18 | 96.500 | 101.00 | 96.400 | 99.396 | 99.376 | 2,505 |
| 2025-12-17 | 97.500 | 98.900 | 97.100 | 97.400 | 97.380 | 8,096 |
| 2025-12-16 | 98.000 | 101.00 | 97.500 | 100.47 | 100.45 | 6,363 |
| 2025-12-15 | 97.400 | 97.500 | 95.300 | 97.500 | 97.480 | 7,595 |
| 2025-12-12 | 96.300 | 97.100 | 94.400 | 96.106 | 96.086 | 6,193 |
| 2025-12-11 | 97.800 | 97.800 | 95.000 | 96.562 | 96.543 | 2,988 |
| 2025-12-10 | 97.200 | 98.700 | 94.600 | 97.200 | 97.180 | 6,313 |
| 2025-12-09 | 107.20 | 108.00 | 97.600 | 98.105 | 98.085 | 17,256 |
| 2025-12-08 | 95.900 | 105.60 | 95.200 | 100.20 | 100.18 | 20,409 |
| 2025-12-05 | 90.200 | 92.200 | 89.650 | 90.840 | 90.822 | 15,042 |
| 2025-12-04 | 79.400 | 89.001 | 78.700 | 89.001 | 88.983 | 23,328 |
| 2025-12-03 | 80.500 | 81.400 | 76.500 | 77.151 | 77.135 | 9,337 |
| 2025-12-02 | 66.300 | 66.300 | 64.900 | 65.500 | 65.487 | 5,611 |
| 2025-12-01 | 63.100 | 65.200 | 62.600 | 63.094 | 63.081 | 7,237 |
| 2025-11-28 | 63.700 | 63.700 | 61.900 | 62.186 | 62.173 | 2,447 |
| 2025-11-27 | 64.500 | 64.500 | 63.700 | 63.800 | 63.787 | 23,624 |
| 2025-11-26 | 66.500 | 66.500 | 64.000 | 64.000 | 63.987 | 759 |
| 2025-11-25 | 67.000 | 67.000 | 65.300 | 65.800 | 65.787 | 4,594 |
| 2025-11-24 | 67.000 | 67.300 | 66.100 | 66.500 | 66.486 | 31,806 |
| 2025-11-21 | 66.100 | 67.100 | 65.800 | 66.397 | 66.383 | 2,027 |
| 2025-11-20 | 67.900 | 68.300 | 67.200 | 67.537 | 67.523 | 1,299 |
| 2025-11-19 | 64.500 | 66.300 | 64.500 | 65.400 | 65.387 | 6,462 |
| 2025-11-18 | 64.000 | 64.800 | 64.000 | 64.000 | 63.987 | 576 |
| 2025-11-17 | 65.600 | 65.600 | 64.836 | 65.200 | 65.187 | 1,732 |
| 2025-11-14 | 65.000 | 65.450 | 64.510 | 64.949 | 64.936 | 4,052 |
| 2025-11-13 | 67.000 | 67.000 | 65.106 | 65.313 | 65.300 | 2,180 |
| 2025-11-12 | 62.300 | 65.700 | 62.300 | 65.049 | 65.035 | 10,350 |
| 2025-11-11 | 63.900 | 64.700 | 63.900 | 64.374 | 64.361 | 4,710 |
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.