Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	27.230	27.440	27.120	27.210	24.488	286,018
2023-01-04	27.160	27.230	26.810	27.140	24.425	346,737
2023-01-03	27.800	27.950	27.100	27.120	24.407	245,377
2022-12-30	27.520	27.790	27.520	27.660	24.893	224,001
2022-12-29	27.600	27.620	27.170	27.490	24.740	278,577
2022-12-28	28.000	28.250	27.660	27.870	25.082	231,049
2022-12-23	27.800	27.990	27.710	27.890	25.100	139,871
2022-12-22	28.000	28.190	27.890	28.080	25.271	370,881
2022-12-21	27.400	27.950	27.390	27.810	25.028	394,836
2022-12-20	27.600	27.830	27.360	27.400	24.659	341,345
2022-12-19	27.400	27.550	27.370	27.500	24.749	247,001
2022-12-16	27.400	27.730	27.220	27.480	24.731	491,624
2022-12-15	27.610	27.860	27.570	27.620	24.857	408,000
2022-12-14	27.900	27.950	27.520	27.800	25.019	521,245
2022-12-13	27.550	27.640	27.390	27.450	24.704	367,626
2022-12-12	27.750	27.770	27.310	27.560	24.803	336,733
2022-12-09	27.940	27.990	27.410	27.760	24.983	426,242
2022-12-08	27.990	28.000	27.460	27.750	24.974	365,777
2022-12-07	28.040	28.230	27.750	27.890	25.100	488,803
2022-12-06	28.240	28.490	28.170	28.250	25.424	297,098
2022-12-05	28.300	28.550	28.110	28.410	25.568	257,232
2022-12-02	28.300	28.310	28.050	28.230	25.406	304,400
2022-12-01	28.670	28.670	28.190	28.370	25.532	328,084
2022-11-30	27.840	28.310	27.550	28.310	25.478	2,210,150
2022-11-29	27.900	28.090	27.760	27.890	25.100	289,582
2022-11-28	27.610	27.940	27.500	27.840	25.055	298,320
2022-11-25	27.700	27.780	27.470	27.610	24.848	299,269
2022-11-24	27.750	27.970	27.580	27.580	24.821	261,963
2022-11-23	27.770	27.820	27.540	27.750	24.974	271,609
2022-11-22	27.170	27.560	27.050	27.390	24.650	422,490
2022-11-21	27.490	27.560	27.040	27.140	24.425	511,742
2022-11-18	28.170	28.180	27.350	27.500	24.749	632,933
2022-11-17	28.650	28.670	28.310	28.610	25.226	459,720
2022-11-16	28.700	29.170	28.400	28.610	25.226	450,363
2022-11-15	28.620	28.770	28.370	28.570	25.191	428,807
2022-11-14	28.920	29.000	28.460	28.640	25.253	328,660
2022-11-11	28.900	29.040	28.470	28.810	25.403	675,435
2022-11-10	28.190	28.540	28.010	28.360	25.006	457,039
2022-11-09	28.510	28.800	28.360	28.530	25.156	395,424
2022-11-08	28.700	28.940	28.430	28.460	25.094	403,010
2022-11-07	28.280	28.820	28.260	28.640	25.253	414,570
2022-11-04	28.000	28.370	27.880	28.280	24.935	321,235
2022-11-03	27.730	27.930	27.600	27.860	24.565	397,166
2022-11-02	28.300	28.480	28.160	28.420	25.059	644,641
2022-11-01	27.940	28.380	27.800	28.190	24.856	421,824
2022-10-31	28.300	28.300	27.710	27.940	24.636	422,963
2022-10-28	27.880	28.270	27.820	27.990	24.680	293,169
2022-10-27	28.070	28.250	27.810	27.880	24.583	379,901
2022-10-26	27.700	27.980	27.600	27.790	24.503	401,002
2022-10-25	27.780	27.850	27.400	27.580	24.318	371,543
2022-10-24	27.590	27.730	27.440	27.490	24.239	291,784
2022-10-21	26.890	27.370	26.760	27.160	23.948	371,569
2022-10-20	27.300	27.510	26.740	27.010	23.816	446,494
2022-10-19	27.720	27.800	27.070	27.350	24.115	398,913
2022-10-18	27.480	27.890	27.400	27.670	24.397	432,956
2022-10-17	27.100	27.460	26.930	27.390	24.151	325,208
2022-10-14	27.500	27.600	27.210	27.310	24.080	356,304
2022-10-13	26.770	27.150	26.700	26.990	23.798	477,996
2022-10-12	26.960	27.070	26.610	26.950	23.763	401,087
2022-10-11	27.310	27.420	26.950	27.070	23.868	480,829

← NewerPage 17 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.