Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	28.130	28.200	27.420	27.540	24.038	659,457
2022-01-20	28.200	28.550	28.140	28.410	24.798	571,367
2022-01-19	28.950	29.090	28.490	28.520	24.894	587,262
2022-01-18	29.530	29.630	29.200	29.210	25.496	425,177
2022-01-17	29.610	30.000	29.360	29.880	26.081	552,911
2022-01-14	30.200	30.200	29.260	29.270	25.548	743,022
2022-01-13	30.340	30.380	29.960	30.280	26.430	388,045
2022-01-12	30.220	30.520	30.060	30.350	26.491	481,396
2022-01-11	30.080	30.450	29.940	29.950	26.142	413,560
2022-01-10	30.000	30.170	29.780	30.070	26.247	239,717
2022-01-07	30.100	30.510	29.960	30.130	26.299	356,747
2022-01-06	30.230	30.510	29.730	29.770	25.985	577,217
2022-01-05	31.390	31.390	30.575	30.700	26.797	443,437
2022-01-04	30.320	31.020	30.220	30.990	27.050	629,500
2021-12-31	30.360	30.400	29.610	29.610	25.845	362,632
2021-12-30	30.660	30.700	30.180	30.460	26.587	438,988
2021-12-29	30.300	30.700	30.130	30.550	26.666	445,169
2021-12-24	30.510	30.510	30.000	30.100	26.273	134,947
2021-12-23	30.760	30.760	30.100	30.220	26.378	437,350
2021-12-22	30.640	30.670	30.120	30.280	26.430	482,782
2021-12-21	30.460	30.890	30.120	30.660	26.762	868,432
2021-12-20	31.380	31.390	29.510	29.580	25.819	785,694
2021-12-17	31.590	32.320	31.400	31.500	27.495	17,986,721
2021-12-16	31.990	32.000	31.200	31.470	27.469	1,121,272
2021-12-15	31.400	31.890	30.930	31.750	27.713	1,065,253
2021-12-14	32.200	32.200	31.320	31.720	27.687	900,881
2021-12-13	31.870	32.540	31.790	32.300	28.193	608,363
2021-12-10	32.250	32.280	31.830	31.860	27.809	525,055
2021-12-09	32.500	32.880	32.110	32.430	28.307	601,469
2021-12-08	32.810	32.900	32.170	32.470	28.341	586,532
2021-12-07	32.360	32.780	31.740	32.630	28.481	890,003
2021-12-06	32.490	32.620	32.030	32.190	28.097	804,523
2021-12-03	31.500	32.295	31.230	32.160	28.071	826,373
2021-12-02	30.830	31.410	30.515	31.120	27.163	560,118
2021-12-01	30.890	30.990	30.250	30.760	26.849	720,118
2021-11-30	31.010	31.600	30.980	31.080	27.128	1,743,543
2021-11-29	31.180	31.660	30.750	31.110	27.154	626,808
2021-11-26	32.150	32.500	31.460	31.580	27.565	637,102
2021-11-25	31.900	32.280	31.490	32.170	28.080	9,613,538
2021-11-24	32.350	32.450	31.940	32.170	28.080	559,277
2021-11-23	31.950	32.545	31.600	32.300	28.193	950,105
2021-11-22	31.840	31.840	31.380	31.580	27.565	830,358
2021-11-19	30.920	31.630	30.650	31.560	27.547	673,298
2021-11-18	31.090	31.440	30.660	31.250	26.962	599,012
2021-11-17	31.410	31.650	31.250	31.350	27.049	445,079
2021-11-16	31.500	31.700	31.230	31.400	27.092	758,869
2021-11-15	31.400	31.700	31.210	31.500	27.178	528,212
2021-11-12	31.450	31.730	31.200	31.420	27.109	423,217
2021-11-11	31.740	31.750	30.940	31.240	26.954	616,634
2021-11-10	32.150	32.160	31.630	31.840	27.471	532,002
2021-11-09	32.200	32.200	31.710	31.900	27.523	438,119
2021-11-08	32.300	32.340	31.890	32.210	27.791	380,432
2021-11-05	32.180	32.470	31.970	32.300	27.868	358,658
2021-11-04	32.300	32.570	31.920	32.200	27.782	468,297
2021-11-03	32.550	32.930	32.230	32.380	27.937	566,814
2021-11-02	33.200	33.350	32.440	32.470	28.015	360,545
2021-11-01	32.680	33.220	32.300	32.970	28.446	470,901
2021-10-29	33.310	33.750	32.450	32.480	28.024	637,451
2021-10-28	33.490	33.640	33.105	33.310	28.740	439,062
2021-10-27	34.280	34.430	33.560	33.560	28.955	676,052

← NewerPage 21 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.