Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	28.450	28.780	28.200	28.500	25.129	555,708
2022-04-19	28.790	29.040	28.620	28.800	25.138	541,783
2022-04-14	28.620	28.840	28.490	28.840	25.173	428,206
2022-04-13	28.310	28.630	28.270	28.460	24.841	435,884
2022-04-12	28.590	28.620	28.100	28.100	24.527	305,267
2022-04-11	28.760	28.850	28.470	28.600	24.964	492,683
2022-04-08	28.810	29.010	28.540	28.680	25.033	537,311
2022-04-07	28.520	28.760	28.410	28.640	24.998	344,374
2022-04-06	28.400	28.640	28.210	28.640	24.998	413,339
2022-04-05	28.460	28.890	28.450	28.610	24.972	392,807
2022-04-04	28.110	28.380	27.950	28.210	24.623	646,678
2022-04-01	28.450	28.490	28.140	28.210	24.623	369,551
2022-03-31	28.630	28.950	28.410	28.620	24.981	601,590
2022-03-30	28.700	28.730	28.300	28.540	24.911	530,427
2022-03-29	28.500	28.790	28.210	28.600	24.964	768,840
2022-03-28	27.890	28.690	27.670	28.450	24.833	948,483
2022-03-25	27.110	27.600	26.400	27.590	24.082	897,172
2022-03-24	27.200	27.300	26.550	27.000	23.567	823,167
2022-03-23	26.410	26.970	26.360	26.660	23.270	546,052
2022-03-22	26.360	26.570	26.035	26.160	22.834	329,650
2022-03-21	26.000	26.200	25.720	25.980	22.677	398,261
2022-03-18	25.840	25.990	25.550	25.870	22.581	1,023,830
2022-03-17	26.000	26.490	25.740	25.850	22.563	766,966
2022-03-16	25.130	25.450	24.930	25.150	21.952	580,124
2022-03-15	25.340	25.390	24.900	25.220	22.013	561,455
2022-03-14	24.990	25.510	24.990	25.500	22.258	446,044
2022-03-11	25.180	25.300	24.820	24.820	21.664	596,908
2022-03-10	25.250	25.900	25.060	25.430	22.197	572,174
2022-03-09	25.500	25.570	25.030	25.030	21.847	512,394
2022-03-08	26.120	26.180	25.170	25.170	21.970	630,677
2022-03-07	26.540	26.670	25.710	25.820	22.537	655,884
2022-03-04	26.250	26.740	25.730	26.020	22.712	733,309
2022-03-03	26.000	26.700	25.850	26.550	23.174	972,931
2022-03-02	24.870	25.830	24.870	25.670	22.406	629,481
2022-03-01	24.910	25.810	24.800	25.600	22.345	622,337
2022-02-28	25.550	25.680	24.920	25.180	21.978	674,420
2022-02-25	25.350	25.550	25.130	25.280	22.066	495,336
2022-02-24	25.250	25.450	24.760	25.040	21.856	738,617
2022-02-23	25.700	25.790	25.100	25.670	22.406	523,347
2022-02-22	25.490	25.710	25.210	25.630	22.371	408,174
2022-02-21	25.350	25.850	25.300	25.720	22.450	430,262
2022-02-18	25.620	25.900	25.370	25.570	22.319	641,473
2022-02-17	26.200	26.200	25.650	25.800	22.520	646,279
2022-02-16	26.130	26.340	26.020	26.160	22.834	452,035
2022-02-15	26.250	26.330	25.820	26.060	22.747	505,262
2022-02-14	26.380	26.700	26.310	26.520	23.148	398,592
2022-02-11	26.500	26.600	26.130	26.310	22.965	522,283
2022-02-10	27.190	27.420	26.800	26.840	23.427	542,648
2022-02-09	27.260	27.260	26.730	27.210	23.750	663,125
2022-02-08	26.900	27.710	26.900	27.400	23.916	1,018,519
2022-02-07	27.430	27.540	26.970	27.270	23.803	534,994
2022-02-04	27.210	27.450	27.160	27.360	23.881	393,394
2022-02-03	27.660	27.700	26.900	27.110	23.663	625,671
2022-02-02	27.500	28.000	27.500	27.760	24.230	490,003
2022-02-01	27.310	27.530	27.020	27.420	23.934	522,382
2022-01-31	27.460	27.620	26.930	27.310	23.838	630,784
2022-01-28	26.810	27.170	26.480	27.030	23.593	1,961,306
2022-01-27	27.400	28.040	25.990	26.400	23.043	1,255,373
2022-01-25	27.010	27.080	26.210	26.610	23.227	975,111
2022-01-24	27.520	27.860	27.285	27.380	23.899	642,687

← NewerPage 20 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.