Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	32.170	32.190	31.950	32.100	29.224	297,784
2023-06-28	31.920	32.060	31.780	32.040	29.170	221,245
2023-06-27	32.000	32.050	31.630	31.710	28.869	254,693
2023-06-26	31.830	31.930	31.720	31.900	29.042	500,256
2023-06-23	32.000	32.140	31.850	31.950	29.088	288,310
2023-06-22	32.670	32.680	32.200	32.290	29.397	334,730
2023-06-21	32.750	32.800	32.580	32.700	29.770	332,337
2023-06-20	32.410	32.550	32.250	32.510	29.597	328,422
2023-06-19	32.220	32.300	32.040	32.280	29.388	441,765
2023-06-16	32.000	32.340	31.770	32.260	29.370	1,174,779
2023-06-15	32.140	32.200	31.770	31.820	28.969	654,109
2023-06-14	32.270	32.310	31.760	31.790	28.942	746,338
2023-06-13	32.330	32.400	32.090	32.270	29.379	570,062
2023-06-09	32.300	32.530	32.270	32.380	29.479	396,437
2023-06-08	32.280	32.460	32.110	32.290	29.397	388,658
2023-06-07	32.070	32.490	31.960	32.490	29.579	743,779
2023-06-06	32.530	32.560	32.020	32.020	29.151	533,154
2023-06-05	33.060	33.100	32.515	32.640	29.716	519,626
2023-06-02	32.810	32.940	32.670	32.770	29.834	579,485
2023-06-01	32.370	32.690	32.190	32.660	29.734	594,822
2023-05-31	33.190	33.190	32.120	32.120	29.242	3,486,979
2023-05-30	33.310	33.470	33.110	33.190	30.217	249,920
2023-05-29	33.540	33.550	33.230	33.300	30.317	349,855
2023-05-26	32.980	33.290	32.830	33.050	30.089	412,107
2023-05-25	33.330	33.610	33.180	33.270	30.289	388,623
2023-05-24	33.480	33.720	33.280	33.360	30.371	295,810
2023-05-23	33.900	33.940	33.490	33.490	30.490	315,020
2023-05-22	33.750	33.910	33.560	33.660	30.644	311,484
2023-05-19	33.400	33.720	33.360	33.720	30.699	386,046
2023-05-18	33.320	33.380	33.110	33.380	30.390	599,965
2023-05-17	32.600	33.030	32.560	33.010	30.053	491,411
2023-05-16	32.780	33.040	32.650	32.900	29.953	465,768
2023-05-15	32.610	33.080	32.550	33.020	30.062	560,410
2023-05-12	32.830	32.830	32.490	32.590	29.670	611,381
2023-05-11	32.150	32.550	32.070	32.520	29.607	538,019
2023-05-10	31.990	32.140	31.700	32.060	29.188	330,803
2023-05-09	31.810	31.990	31.680	31.900	29.042	417,954
2023-05-08	31.900	31.960	31.530	31.900	29.042	240,741
2023-05-05	31.410	31.630	31.320	31.610	28.778	244,860
2023-05-04	30.920	31.490	30.790	31.480	28.660	383,536
2023-05-03	31.160	31.390	30.950	31.080	28.296	469,995
2023-05-02	31.620	31.890	31.400	31.420	28.605	437,903
2023-05-01	31.700	32.080	31.690	31.800	28.951	304,780
2023-04-28	31.800	31.830	31.300	31.450	28.632	530,450
2023-04-27	31.590	31.780	31.390	31.780	28.933	325,841
2023-04-26	31.810	32.030	31.600	31.660	28.824	548,402
2023-04-24	31.730	31.730	31.400	31.580	28.751	348,307
2023-04-21	31.640	31.850	31.530	31.600	28.769	440,896
2023-04-20	31.210	31.680	31.120	31.640	28.805	489,584
2023-04-19	31.100	31.660	31.050	31.210	28.414	490,793
2023-04-18	31.410	31.510	31.000	31.400	28.259	510,040
2023-04-17	31.800	31.950	31.580	31.780	28.601	469,604
2023-04-14	31.570	31.860	31.360	31.640	28.475	369,056
2023-04-13	31.480	31.640	31.110	31.630	28.466	534,820
2023-04-12	31.750	31.750	31.210	31.330	28.196	528,776
2023-04-11	31.490	31.990	31.360	31.760	28.583	631,824
2023-04-06	31.100	31.190	30.640	30.980	27.881	295,474
2023-04-05	30.940	31.110	30.750	30.900	27.809	399,567
2023-04-04	30.350	30.930	30.090	30.830	27.746	456,081
2023-04-03	30.400	30.630	30.220	30.410	27.368	467,344

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.6300 AUD
2026-04-20	0.4800 AUD
2025-08-21	0.5900 AUD
2025-04-15	0.4400 AUD
2024-10-15	0.5500 AUD
2024-04-17	0.4000 AUD
2023-11-17	0.5100 AUD
2023-04-19	0.3600 AUD
2022-11-18	0.5800 AUD
2022-04-20	0.2900 AUD
2021-11-19	0.3600 AUD
2021-04-21	0.2600 AUD
2020-11-20	0.3500 AUD
2020-04-22	0.2500 AUD
2019-11-15	0.3400 AUD
2019-04-17	0.2400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.