COSMO Pharmaceuticals SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	53.100	53.100	52.400	52.700	52.671	89
2025-05-15	52.250	52.800	51.600	52.000	51.972	220
2025-05-14	52.400	53.200	52.100	52.350	52.322	237
2025-05-13	51.300	53.400	51.200	53.100	53.071	1,209
2025-05-12	50.700	50.900	49.600	50.600	50.573	111
2025-05-09	50.000	50.200	49.900	50.200	50.173	239
2025-05-08	50.000	50.000	49.400	49.550	49.523	107
2025-05-07	49.000	49.100	48.200	49.100	49.073	229
2025-05-06	48.950	48.950	47.950	47.950	47.924	773
2025-05-02	48.900	48.900	47.800	48.400	48.374	731
2025-04-30	44.500	47.800	44.450	47.400	47.374	2,578
2025-04-29	47.800	47.800	41.650	43.550	43.526	2,118
2025-04-28	48.000	48.500	47.625	48.500	48.474	199
2025-04-25	47.350	47.600	47.350	47.500	47.474	14
2025-04-24	46.600	47.350	46.400	47.100	47.074	242
2025-04-23	46.450	46.750	46.300	46.550	46.525	81
2025-04-22	46.350	46.350	45.700	45.700	45.675	244
2025-04-17	47.550	47.550	47.250	47.350	47.324	79
2025-04-16	48.050	48.050	47.350	47.675	47.649	132
2025-04-15	48.750	48.750	48.550	48.550	48.524	18
2025-04-14	46.975	48.775	46.850	48.325	48.299	1,058
2025-04-11	47.100	47.100	45.250	46.300	46.275	997
2025-04-10	48.850	48.950	46.250	46.450	46.425	2,348
2025-04-09	46.675	47.000	45.000	45.150	45.126	2,485
2025-04-08	51.900	51.900	48.775	48.900	48.873	1,513
2025-04-07	48.700	49.300	47.600	48.350	48.324	770
2025-04-04	54.200	56.900	51.000	51.800	51.772	194
2025-04-03	56.000	56.000	54.100	54.100	54.071	179
2025-04-02	55.100	55.100	55.100	55.100	55.070	1
2025-04-01	55.200	56.000	55.200	55.600	55.570	303
2025-03-31	57.300	57.300	55.500	55.800	55.770	319
2025-03-28	57.200	57.300	56.800	57.300	57.269	169
2025-03-27	56.000	57.200	56.000	56.400	56.369	462
2025-03-26	56.000	56.000	55.000	55.600	55.570	50
2025-03-25	56.000	56.000	56.000	56.000	55.970	13
2025-03-24	55.500	55.700	55.235	55.235	55.205	24
2025-03-21	56.500	56.500	55.800	56.200	56.170	209
2025-03-20	55.000	56.800	55.000	56.500	56.469	200
2025-03-19	55.100	55.500	55.100	55.500	55.470	150
2025-03-18	54.900	55.600	54.700	55.600	55.570	3,220
2025-03-17	54.650	55.000	54.650	54.650	54.620	598
2025-03-14	53.100	53.600	53.000	53.200	53.171	259
2025-03-13	53.500	53.800	53.300	53.300	53.271	197
2025-03-12	53.400	53.900	53.100	53.400	53.371	346
2025-03-11	56.500	56.500	53.100	53.100	53.071	24
2025-03-10	56.900	56.900	53.000	54.500	54.470	578
2025-03-07	56.700	56.700	54.300	54.500	54.470	517
2025-03-06	65.200	65.200	57.100	57.100	57.069	2,819
2025-03-05	65.000	65.400	64.900	64.900	64.865	166
2025-03-03	67.500	67.500	66.500	66.600	66.564	201
2025-02-28	64.500	65.800	64.500	65.698	65.662	429
2025-02-27	66.200	66.300	65.300	65.500	65.464	159
2025-02-26	67.200	67.700	67.100	67.100	67.064	382
2025-02-24	69.000	69.000	68.000	68.100	68.063	55
2025-02-21	67.600	68.200	67.400	68.200	68.163	915
2025-02-20	66.400	66.500	66.100	66.400	66.364	234
2025-02-19	66.800	67.200	66.700	66.900	66.864	949
2025-02-18	65.300	66.100	64.800	66.100	66.064	1,244
2025-02-17	63.800	64.600	63.500	64.400	64.365	381
2025-02-14	64.300	64.600	64.000	64.300	64.265	678

← NewerPage 7 of 21 · 1,229 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.