COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	63.000	64.300	62.400	63.834	63.821	3,407
2025-11-07	62.800	62.800	61.700	62.019	62.006	4,975
2025-11-06	64.050	64.050	62.500	63.300	63.287	208
2025-11-05	65.800	65.800	64.153	64.322	64.308	6,771
2025-11-04	65.200	65.500	64.900	65.391	65.378	229
2025-11-03	67.400	67.550	66.500	67.292	67.278	462
2025-10-31	67.800	67.800	67.100	67.500	67.486	1,013
2025-10-30	67.300	67.900	67.300	67.635	67.621	927
2025-10-29	66.800	67.200	66.800	67.149	67.135	874
2025-10-28	67.700	68.100	67.197	67.197	67.184	2,366
2025-10-27	68.100	68.244	67.200	67.807	67.793	2,543
2025-10-24	69.300	69.300	68.500	69.299	69.285	2,266
2025-10-23	68.250	69.500	67.750	68.883	68.869	9,773
2025-10-22	68.200	68.650	67.400	68.598	68.584	5,853
2025-10-21	66.400	69.000	66.389	68.897	68.883	6,000
2025-10-20	65.700	65.700	64.300	64.862	64.849	6,652
2025-10-17	65.100	65.800	64.200	64.707	64.694	564
2025-10-16	66.400	66.400	65.400	65.604	65.590	4,286
2025-10-15	67.300	67.300	66.200	66.552	66.538	2,259
2025-10-14	66.000	67.200	66.000	66.817	66.803	2,717
2025-10-13	68.000	69.000	66.500	66.835	66.821	5,405
2025-10-10	67.700	68.100	66.400	67.055	67.042	2,163
2025-10-09	69.900	69.900	68.399	68.822	68.808	1,431
2025-10-08	69.050	70.050	68.998	69.700	69.686	10,225
2025-10-07	69.000	69.500	67.900	67.909	67.895	1,065
2025-10-06	68.000	68.400	67.500	67.501	67.487	5,527
2025-10-03	67.500	68.800	67.300	67.711	67.697	918
2025-10-02	67.700	67.701	66.300	67.701	67.687	6,797
2025-10-01	62.000	66.350	62.000	66.305	66.292	3,122
2025-09-30	63.800	64.600	63.800	64.300	64.287	1,777
2025-09-29	63.800	63.800	62.700	63.100	63.087	2,059
2025-09-26	62.600	63.400	62.300	62.799	62.786	3,324
2025-09-25	64.200	64.250	63.494	63.494	63.481	886
2025-09-24	65.200	65.307	64.927	65.307	65.293	1,091
2025-09-23	65.800	66.150	65.500	65.600	65.587	1,496
2025-09-22	67.400	67.400	65.300	65.600	65.587	1,728
2025-09-19	67.100	67.800	67.090	67.429	67.415	4,818
2025-09-18	66.900	67.400	66.800	66.949	66.936	380
2025-09-17	66.650	67.200	66.600	67.200	67.186	1,117
2025-09-16	68.300	68.300	66.850	67.753	67.739	640
2025-09-15	67.700	68.700	67.200	68.058	68.044	4,756
2025-09-12	67.600	68.200	67.200	67.523	67.509	990
2025-09-11	67.600	68.000	66.500	67.197	67.184	2,275
2025-09-10	66.700	67.700	66.600	67.043	67.030	2,502
2025-09-09	65.000	66.598	65.000	66.471	66.458	1,353
2025-09-08	65.700	65.897	65.567	65.785	65.772	1,444
2025-09-05	66.000	66.050	65.300	65.773	65.760	1,229
2025-09-04	64.900	65.199	64.600	65.199	65.185	1,740
2025-09-03	65.300	65.300	64.500	64.865	64.851	1,926
2025-09-02	65.500	66.000	63.700	64.357	64.344	3,468
2025-09-01	63.500	65.500	63.500	65.075	65.062	9,714
2025-08-29	62.500	62.900	62.450	62.900	62.887	1,043
2025-08-27	60.000	61.900	60.000	61.200	61.188	147
2025-08-26	58.200	58.800	58.100	58.300	58.288	1,157
2025-08-22	55.400	58.000	55.300	58.000	57.988	381
2025-08-21	56.500	56.500	55.700	55.900	55.889	90
2025-08-20	56.100	56.100	55.800	55.800	55.789	46
2025-08-19	57.200	57.400	56.650	57.400	57.388	423
2025-08-18	56.700	57.400	56.700	57.400	57.388	64
2025-08-15	56.300	56.300	55.700	56.000	55.989	769

← NewerPage 5 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.