COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	56.800	56.800	55.900	55.900	55.889	168
2025-08-13	57.100	57.100	56.300	56.300	56.289	124
2025-08-12	55.200	55.200	55.000	55.200	55.189	31
2025-08-11	56.400	56.400	55.500	55.800	55.789	150
2025-08-08	57.500	57.500	56.100	56.300	56.289	873
2025-08-07	55.300	55.900	55.300	55.700	55.689	1,046
2025-08-06	55.600	56.200	53.600	54.200	54.189	450
2025-08-05	56.250	56.250	55.350	55.500	55.489	132
2025-08-04	56.600	57.250	55.900	55.900	55.889	1,132
2025-07-31	60.300	61.300	58.700	59.297	59.285	3,879
2025-07-30	61.200	61.200	60.100	60.100	60.088	289
2025-07-29	62.800	62.800	61.500	61.500	61.488	1,089
2025-07-28	63.200	64.500	63.200	64.000	63.987	1,039
2025-07-25	62.200	63.700	62.100	62.600	62.587	68
2025-07-24	61.000	63.600	61.000	63.600	63.587	819
2025-07-23	64.000	64.000	60.500	61.000	60.988	479
2025-07-22	61.000	63.400	61.000	63.100	63.087	91
2025-07-21	62.300	62.300	61.100	62.000	61.987	764
2025-07-18	62.000	62.100	60.850	60.900	60.888	686
2025-07-17	62.200	62.200	61.200	61.650	61.637	202
2025-07-16	62.500	62.700	62.300	62.300	62.287	205
2025-07-15	61.000	62.200	61.000	62.000	61.987	1,010
2025-07-14	61.200	61.200	61.200	61.200	61.188	35
2025-07-11	61.000	62.550	61.000	62.100	62.087	486
2025-07-10	61.900	61.900	61.700	61.900	61.887	127
2025-07-09	61.200	61.700	61.000	61.700	61.687	2,926
2025-07-08	60.800	61.700	60.800	61.700	61.687	92
2025-07-07	61.900	62.100	60.800	61.100	61.088	1,619
2025-07-04	60.300	62.100	59.700	62.000	61.987	2,538
2025-07-03	59.800	60.100	58.900	59.300	59.288	1,510
2025-07-02	59.900	59.900	57.500	58.018	58.006	656
2025-07-01	58.500	60.000	58.500	58.900	58.888	2,103
2025-06-30	56.800	58.500	56.600	56.900	56.888	3,729
2025-06-27	57.300	57.600	56.700	57.188	57.176	3,217
2025-06-26	57.000	57.000	56.500	56.627	56.615	4,655
2025-06-25	54.900	57.400	54.900	56.774	56.762	6,475
2025-06-24	57.100	58.200	57.100	57.274	57.263	6,712
2025-06-23	55.400	56.300	55.400	55.857	55.846	4,363
2025-06-20	55.000	56.300	55.000	55.800	55.789	3,765
2025-06-19	57.400	57.400	55.900	56.600	56.589	369
2025-06-18	58.400	58.400	57.000	57.300	57.288	1
2025-06-17	59.200	59.200	58.300	58.300	58.288	56
2025-06-16	58.100	60.000	58.100	58.800	58.788	407
2025-06-13	59.800	59.800	58.800	58.800	58.788	1,981
2025-06-12	59.500	60.400	59.500	60.300	60.288	100
2025-06-11	60.100	61.000	59.600	60.300	60.288	378
2025-06-10	59.700	60.450	59.100	59.650	59.638	4,687
2025-06-06	59.700	60.000	58.800	59.700	59.688	1,989
2025-06-05	57.000	59.750	56.800	58.968	58.956	1,115
2025-06-04	54.900	55.500	54.900	54.900	54.889	816
2025-06-03	55.500	56.500	55.500	56.500	56.469	405
2025-06-02	58.500	58.500	55.300	55.700	55.670	7,644
2025-05-30	57.000	57.000	55.900	56.900	56.869	2,387
2025-05-28	55.600	55.600	55.400	55.400	55.370	55
2025-05-27	57.600	57.600	55.250	55.250	55.220	126
2025-05-23	54.800	55.500	54.400	55.500	55.470	495
2025-05-22	53.600	53.750	53.300	53.400	53.371	1,608
2025-05-21	54.050	54.850	53.850	54.300	54.271	294
2025-05-20	52.400	54.700	52.200	54.300	54.271	451
2025-05-19	53.600	53.600	52.200	52.450	52.422	496

← NewerPage 6 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.