Pharmena S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.900 | 9.900 | 9.250 | 9.320 | 8.409 | 7,033 |
| 2021-11-09 | 9.820 | 10.140 | 9.520 | 9.840 | 8.879 | 6,776 |
| 2021-11-08 | 10.200 | 10.200 | 9.850 | 10.160 | 9.167 | 2,874 |
| 2021-11-05 | 10.100 | 10.200 | 9.800 | 10.180 | 9.185 | 5,002 |
| 2021-11-04 | 10.020 | 10.200 | 9.720 | 10.080 | 9.095 | 4,656 |
| 2021-11-03 | 10.300 | 10.300 | 10.000 | 10.160 | 9.167 | 1,660 |
| 2021-11-02 | 10.280 | 10.380 | 9.820 | 10.300 | 9.294 | 1,043 |
| 2021-10-29 | 10.020 | 10.400 | 9.820 | 10.300 | 9.294 | 2,380 |
| 2021-10-28 | 10.200 | 10.780 | 10.080 | 10.380 | 9.366 | 14,580 |
| 2021-10-27 | 9.650 | 10.260 | 9.650 | 10.160 | 9.167 | 8,965 |
| 2021-10-26 | 9.920 | 9.920 | 9.650 | 9.860 | 8.897 | 1,518 |
| 2021-10-25 | 9.920 | 9.920 | 9.720 | 9.920 | 8.951 | 401 |
| 2021-10-22 | 9.720 | 10.000 | 9.660 | 9.920 | 8.951 | 11,499 |
| 2021-10-21 | 9.980 | 10.120 | 9.720 | 10.000 | 9.023 | 2,358 |
| 2021-10-20 | 10.220 | 10.380 | 9.740 | 9.980 | 9.005 | 5,714 |
| 2021-10-19 | 9.980 | 10.960 | 9.980 | 10.380 | 9.366 | 48,823 |
| 2021-10-18 | 9.890 | 10.000 | 9.710 | 9.980 | 9.005 | 2,332 |
| 2021-10-15 | 9.920 | 9.920 | 9.740 | 9.910 | 8.942 | 614 |
| 2021-10-14 | 9.800 | 9.960 | 9.710 | 9.930 | 8.960 | 920 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-09 | 0.8500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.