Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	39.150	39.150	39.150	39.150	11.982	0
2024-05-22	39.150	39.150	39.150	39.150	11.982	0
2024-05-21	39.150	39.150	39.150	39.150	11.982	243
2024-05-20	39.300	39.300	39.150	39.150	11.982	336
2024-05-17	39.150	39.150	39.150	39.150	11.982	99
2024-05-16	39.750	39.750	39.750	39.750	12.166	0
2024-05-15	39.900	39.900	39.750	39.750	12.166	66
2024-05-14	39.150	39.750	39.150	39.750	12.166	301
2024-05-13	40.050	40.050	40.050	40.050	12.257	0
2024-05-10	40.050	40.050	40.050	40.050	12.257	0
2024-05-09	40.050	40.050	40.050	40.050	12.257	384
2024-05-08	40.050	40.050	40.050	40.050	12.257	203
2024-05-07	40.050	40.050	40.050	40.050	12.257	135
2024-05-06	39.150	39.150	39.150	39.150	11.982	169
2024-05-02	40.050	40.050	40.050	40.050	12.257	0
2024-04-30	40.050	40.050	40.050	40.050	12.257	47
2024-04-29	40.350	40.350	39.150	39.150	11.982	35
2024-04-26	39.150	39.150	39.150	39.150	11.982	0
2024-04-25	39.150	39.150	39.150	39.150	11.982	0
2024-04-24	39.150	39.150	39.150	39.150	11.982	95
2024-04-23	41.100	41.100	41.100	41.100	12.579	0
2024-04-22	41.100	41.100	41.100	41.100	12.579	0
2024-04-19	39.150	41.100	39.150	41.100	12.579	11
2024-04-18	41.100	41.100	41.100	41.100	12.579	28
2024-04-17	40.650	40.650	40.650	40.650	12.441	200
2024-04-16	39.450	39.450	39.000	39.000	11.936	348
2024-04-15	40.200	40.200	40.200	40.200	12.303	0
2024-04-12	41.850	41.850	39.300	40.200	12.303	1,157
2024-04-11	42.000	42.000	42.000	42.000	12.854	2
2024-04-10	42.000	42.000	42.000	42.000	12.854	0
2024-04-09	42.000	42.000	42.000	42.000	12.854	112
2024-04-08	40.800	41.400	40.800	41.400	12.671	22
2024-04-05	40.800	40.800	40.800	40.800	12.487	0
2024-04-04	40.800	40.800	40.800	40.800	12.487	32
2024-04-03	40.350	40.350	40.350	40.350	12.349	100
2024-04-02	39.150	40.200	39.150	39.300	12.028	238
2024-03-28	40.200	40.350	40.200	40.200	12.303	420
2024-03-27	40.500	40.500	40.350	40.350	12.349	464
2024-03-26	41.850	41.850	40.500	40.500	12.395	280
2024-03-25	42.450	42.450	41.850	41.850	12.808	85
2024-03-22	41.850	41.850	41.850	41.850	12.808	0
2024-03-21	41.850	41.850	41.850	41.850	12.808	1
2024-03-20	41.100	41.850	40.350	41.850	12.808	685
2024-03-19	43.200	43.200	43.200	43.200	13.222	665
2024-03-18	43.200	43.200	43.200	43.200	13.222	8
2024-03-15	42.000	42.000	42.000	42.000	12.854	1
2024-03-14	42.000	42.000	42.000	42.000	12.854	0
2024-03-13	41.100	42.000	41.100	42.000	12.854	309
2024-03-12	41.400	41.400	41.400	41.400	12.671	29
2024-03-11	42.000	42.000	42.000	42.000	12.854	55
2024-03-08	41.850	41.850	41.400	41.400	12.671	19
2024-03-07	41.850	41.850	41.400	41.850	12.808	36
2024-03-06	40.350	42.450	40.200	42.000	12.854	472
2024-03-05	41.100	42.000	41.100	42.000	12.854	649
2024-03-04	41.100	41.100	41.100	41.100	12.579	5
2024-03-01	41.100	41.100	41.100	41.100	12.579	7
2024-02-29	40.500	41.100	40.200	40.200	12.303	544
2024-02-28	41.100	41.100	41.100	41.100	12.579	0
2024-02-27	41.850	41.850	41.100	41.100	12.579	139
2024-02-26	40.200	40.200	40.200	40.200	12.303	8

← NewerPage 11 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.