COSMO Pharmaceuticals SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 66.000 | 66.100 | 65.000 | 65.000 | 64.965 | 888 |
| 2024-11-05 | 66.750 | 66.750 | 65.700 | 65.700 | 65.664 | 24 |
| 2024-11-04 | 68.200 | 68.200 | 66.900 | 66.900 | 66.864 | 312 |
| 2024-11-01 | 67.300 | 68.500 | 67.200 | 68.400 | 68.363 | 1,514 |
| 2024-10-31 | 68.500 | 68.500 | 66.200 | 66.900 | 66.864 | 274 |
| 2024-10-30 | 69.600 | 69.600 | 67.900 | 67.900 | 67.863 | 1,356 |
| 2024-10-29 | 69.500 | 70.400 | 69.500 | 69.900 | 69.862 | 397 |
| 2024-10-28 | 71.000 | 71.000 | 69.350 | 69.350 | 69.312 | 1,271 |
| 2024-10-25 | 71.600 | 71.600 | 70.100 | 70.800 | 70.762 | 3,217 |
| 2024-10-24 | 71.500 | 72.200 | 71.400 | 72.200 | 72.161 | 1,863 |
| 2024-10-23 | 72.200 | 72.400 | 71.800 | 71.800 | 71.761 | 117 |
| 2024-10-22 | 71.900 | 72.100 | 71.500 | 72.100 | 72.061 | 2,523 |
| 2024-10-21 | 74.000 | 74.000 | 73.100 | 73.400 | 73.360 | 150 |
| 2024-10-18 | 74.900 | 74.900 | 74.000 | 74.000 | 73.960 | 114 |
| 2024-10-17 | 74.200 | 74.599 | 74.200 | 74.300 | 74.260 | 525 |
| 2024-10-15 | 75.000 | 75.200 | 74.600 | 74.900 | 74.859 | 124 |
| 2024-10-14 | 74.400 | 74.600 | 74.400 | 74.500 | 74.460 | 164 |
| 2024-10-11 | 74.900 | 75.000 | 74.900 | 74.900 | 74.859 | 95 |
| 2024-10-10 | 74.800 | 75.300 | 74.800 | 75.000 | 74.959 | 277 |
| 2024-10-09 | 74.400 | 74.600 | 74.300 | 74.600 | 74.560 | 47 |
| 2024-10-08 | 74.700 | 75.000 | 74.600 | 74.800 | 74.759 | 465 |
| 2024-10-07 | 75.200 | 75.300 | 74.500 | 74.500 | 74.460 | 67 |
| 2024-10-04 | 74.900 | 75.600 | 74.700 | 75.600 | 75.559 | 569 |
| 2024-10-03 | 74.700 | 74.700 | 74.500 | 74.500 | 74.460 | 56 |
| 2024-10-02 | 74.500 | 74.600 | 74.500 | 74.600 | 74.560 | 58 |
| 2024-10-01 | 74.300 | 75.400 | 73.400 | 75.000 | 74.959 | 579 |
| 2024-09-30 | 75.900 | 75.900 | 75.100 | 75.100 | 75.059 | 786 |
| 2024-09-27 | 76.400 | 76.500 | 75.700 | 76.100 | 76.059 | 216 |
| 2024-09-26 | 77.300 | 77.300 | 76.300 | 76.600 | 76.558 | 925 |
| 2024-09-25 | 76.900 | 76.900 | 76.900 | 76.900 | 76.858 | 2 |
| 2024-09-24 | 77.100 | 77.100 | 76.200 | 77.000 | 76.958 | 201 |
| 2024-09-23 | 77.900 | 78.200 | 77.900 | 78.200 | 78.158 | 4 |
| 2024-09-20 | 78.900 | 78.900 | 77.500 | 77.500 | 77.458 | 2,078 |
| 2024-09-19 | 78.400 | 78.900 | 78.100 | 78.500 | 78.457 | 861 |
| 2024-09-18 | 77.700 | 77.700 | 77.600 | 77.600 | 77.558 | 48 |
| 2024-09-17 | 79.000 | 79.000 | 78.100 | 78.100 | 78.058 | 310 |
| 2024-09-16 | 78.800 | 78.800 | 76.200 | 78.100 | 78.058 | 1,459 |
| 2024-09-13 | 79.300 | 79.700 | 79.100 | 79.200 | 79.157 | 122 |
| 2024-09-12 | 78.800 | 79.700 | 78.800 | 79.300 | 79.257 | 1,118 |
| 2024-09-11 | 78.700 | 79.200 | 78.500 | 78.500 | 78.457 | 210 |
| 2024-09-10 | 78.900 | 78.900 | 78.900 | 78.900 | 78.857 | 5 |
| 2024-09-09 | 78.900 | 79.000 | 78.900 | 79.000 | 78.957 | 24 |
| 2024-09-06 | 78.100 | 78.700 | 78.000 | 78.000 | 77.958 | 1,187 |
| 2024-09-05 | 78.300 | 78.400 | 78.000 | 78.400 | 78.357 | 43 |
| 2024-09-04 | 78.900 | 79.600 | 78.800 | 79.300 | 79.257 | 715 |
| 2024-09-03 | 79.700 | 79.700 | 79.400 | 79.500 | 79.457 | 459 |
| 2024-09-02 | 80.100 | 80.100 | 79.300 | 79.300 | 79.257 | 282 |
| 2024-08-30 | 79.000 | 79.900 | 79.000 | 79.900 | 79.857 | 651 |
| 2024-08-29 | 79.400 | 79.500 | 79.300 | 79.400 | 79.357 | 2,017 |
| 2024-08-28 | 79.800 | 80.100 | 79.100 | 79.100 | 79.057 | 282 |
| 2024-08-27 | 78.800 | 79.700 | 78.800 | 79.300 | 79.257 | 1,498 |
| 2024-08-23 | 80.000 | 80.500 | 79.600 | 80.100 | 80.057 | 1,235 |
| 2024-08-22 | 78.200 | 79.800 | 78.200 | 79.650 | 79.607 | 567 |
| 2024-08-21 | 78.500 | 78.500 | 78.000 | 78.500 | 78.457 | 1,559 |
| 2024-08-20 | 78.200 | 79.000 | 78.200 | 78.600 | 78.557 | 703 |
| 2024-08-19 | 77.500 | 78.500 | 77.500 | 78.500 | 78.457 | 174 |
| 2024-08-16 | 78.500 | 78.900 | 77.800 | 78.776 | 78.733 | 3,258 |
| 2024-08-15 | 78.000 | 78.000 | 77.600 | 77.600 | 77.558 | 50 |
| 2024-08-14 | 76.500 | 77.800 | 76.500 | 77.800 | 77.758 | 156 |
| 2024-08-13 | 76.300 | 76.300 | 76.000 | 76.300 | 76.259 | 300 |
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.