Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	36.300	36.300	36.300	36.300	11.276	0
2024-08-16	36.300	36.300	36.300	36.300	11.276	123
2024-08-14	39.450	39.450	39.450	39.450	12.254	0
2024-08-13	39.450	39.450	39.450	39.450	12.254	22
2024-08-12	39.750	39.750	39.600	39.600	12.301	36
2024-08-09	36.300	36.300	36.300	36.300	11.276	0
2024-08-08	36.300	36.300	36.300	36.300	11.276	115
2024-08-07	41.100	41.100	41.100	41.100	12.767	1
2024-08-06	38.700	38.700	38.700	38.700	12.021	0
2024-08-05	40.500	40.500	34.200	38.700	12.021	317
2024-08-02	39.000	39.000	39.000	39.000	12.114	0
2024-08-01	39.000	39.000	39.000	39.000	12.114	0
2024-07-31	39.000	39.000	39.000	39.000	12.114	0
2024-07-30	39.000	39.000	39.000	39.000	12.114	0
2024-07-29	39.000	39.000	39.000	39.000	12.114	0
2024-07-26	39.900	39.900	39.000	39.000	12.114	80
2024-07-25	39.000	39.000	39.000	39.000	12.114	100
2024-07-24	39.300	39.300	39.000	39.000	12.114	408
2024-07-23	39.300	39.300	39.300	39.300	12.208	0
2024-07-22	39.300	39.300	39.300	39.300	12.208	0
2024-07-19	39.300	39.300	39.300	39.300	12.208	37
2024-07-18	39.150	39.150	39.000	39.000	12.114	435
2024-07-17	40.500	40.500	40.500	40.500	12.580	23
2024-07-16	40.500	40.500	39.000	39.000	12.114	565
2024-07-15	41.550	41.700	40.500	40.500	12.580	2,231
2024-07-12	41.550	41.550	41.550	41.550	12.907	0
2024-07-11	41.700	41.700	41.550	41.550	12.907	201
2024-07-10	39.600	41.850	39.600	41.850	12.808	192
2024-07-09	39.900	39.900	39.900	39.900	12.212	181
2024-07-08	42.600	42.600	39.900	39.900	12.212	482
2024-07-05	40.500	42.600	40.500	42.600	13.038	201
2024-07-04	39.150	39.150	39.150	39.150	11.982	0
2024-07-03	39.150	39.150	39.150	39.150	11.982	10
2024-07-02	40.050	40.500	40.050	40.500	12.395	470
2024-07-01	39.900	39.900	39.900	39.900	12.212	0
2024-06-28	39.900	39.900	39.900	39.900	12.212	6
2024-06-27	39.900	39.900	39.900	39.900	12.212	207
2024-06-26	39.300	39.300	39.300	39.300	12.028	0
2024-06-25	39.300	39.300	39.300	39.300	12.028	0
2024-06-24	39.900	39.900	39.300	39.300	12.028	152
2024-06-21	40.050	40.050	40.050	40.050	12.257	8
2024-06-20	40.350	40.350	40.200	40.200	12.303	46
2024-06-19	39.150	39.150	39.150	39.150	11.982	0
2024-06-18	39.150	39.150	39.150	39.150	11.982	0
2024-06-17	39.150	39.150	39.150	39.150	11.982	172
2024-06-14	39.150	39.150	39.150	39.150	11.982	0
2024-06-13	40.200	40.200	39.150	39.150	11.982	12
2024-06-12	40.350	40.350	40.350	40.350	12.349	0
2024-06-11	40.350	40.350	40.350	40.350	12.349	0
2024-06-10	40.350	40.350	40.350	40.350	12.349	4
2024-06-07	39.150	39.150	39.150	39.150	11.982	0
2024-06-06	39.150	39.150	39.150	39.150	11.982	6
2024-06-05	39.150	39.900	39.150	39.900	12.212	130
2024-06-04	40.500	40.500	40.500	40.500	12.395	0
2024-06-03	39.900	40.500	39.900	40.500	12.395	596
2024-05-31	39.600	39.600	39.600	39.600	12.120	21
2024-05-29	39.900	39.900	39.900	39.900	12.212	121
2024-05-28	39.600	39.600	39.600	39.600	12.120	714
2024-05-27	39.900	39.900	39.900	39.900	12.212	70
2024-05-24	39.150	39.150	39.150	39.150	11.982	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2271 PLN
2025-12-18	0.0880 PLN
2025-07-10	0.2400 PLN
2024-11-07	0.2250 PLN
2024-07-11	0.2700 PLN
2023-12-07	2.7000 PLN
2023-06-15	1.8000 PLN
2020-10-08	0.1200 PLN
2020-06-18	0.2100 PLN
2019-12-23	0.1500 PLN

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