Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	40.500	40.500	40.200	40.200	12.303	111
2024-02-22	40.950	40.950	40.950	40.950	12.533	250
2024-02-21	40.800	41.250	40.350	41.250	12.625	1,195
2024-02-20	44.100	44.100	40.200	40.200	12.303	4,039
2024-02-19	43.950	44.100	43.950	44.100	13.497	294
2024-02-16	43.950	43.950	43.950	43.950	13.451	101
2024-02-15	43.950	43.950	43.950	43.950	13.451	1
2024-02-14	44.250	44.250	44.250	44.250	13.543	60
2024-02-13	41.700	43.500	41.700	43.500	13.313	196
2024-02-12	42.000	42.000	42.000	42.000	12.854	5
2024-02-09	40.500	43.950	40.500	42.000	12.854	2,064
2024-02-08	43.800	43.800	43.800	43.800	13.405	0
2024-02-07	43.800	43.800	43.800	43.800	13.405	67
2024-02-06	43.800	43.800	42.600	43.800	13.405	383
2024-02-05	44.100	44.100	43.950	43.950	13.451	506
2024-02-02	43.950	43.950	43.950	43.950	13.451	80
2024-02-01	44.100	44.100	44.100	44.100	13.497	40
2024-01-31	44.100	44.100	44.100	44.100	13.497	17
2024-01-30	40.350	40.500	40.350	40.350	12.349	65
2024-01-29	40.350	40.350	40.350	40.350	12.349	70
2024-01-26	43.500	47.100	42.600	42.600	13.038	430
2024-01-25	44.850	44.850	43.500	43.500	13.313	183
2024-01-24	41.400	41.400	40.200	40.200	12.303	50
2024-01-23	39.300	41.850	39.300	41.850	12.808	13
2024-01-22	41.850	42.900	41.400	41.700	12.762	1,297
2024-01-19	41.400	41.400	41.400	41.400	12.671	0
2024-01-18	41.400	41.400	41.400	41.400	12.671	0
2024-01-17	41.400	41.400	41.400	41.400	12.671	80
2024-01-16	42.600	42.600	40.500	41.400	12.671	241
2024-01-15	42.000	42.000	40.500	41.400	12.671	435
2024-01-12	41.100	41.100	41.100	41.100	12.579	243
2024-01-11	41.400	41.400	39.300	41.100	12.579	460
2024-01-10	41.400	41.400	41.400	41.400	12.671	115
2024-01-09	42.750	42.750	38.700	42.000	12.854	2,629
2024-01-08	47.400	47.400	47.400	47.400	14.507	20
2024-01-05	40.500	48.300	40.200	47.700	14.599	1,975
2024-01-04	38.100	40.500	38.100	40.500	12.395	1,823
2024-01-03	39.150	41.700	38.100	38.100	11.661	734
2024-01-02	42.300	42.300	39.000	39.000	11.936	785
2023-12-29	42.600	42.600	42.300	42.300	12.946	203
2023-12-28	42.450	42.450	42.450	42.450	12.992	321
2023-12-27	43.200	43.200	42.300	42.450	12.992	134
2023-12-22	42.750	42.750	39.600	42.450	12.992	156
2023-12-21	42.000	42.000	37.950	40.050	12.257	422
2023-12-20	40.050	40.050	40.050	40.050	12.257	85
2023-12-19	37.650	37.650	37.650	37.650	11.523	0
2023-12-18	37.650	37.650	37.650	37.650	11.523	154
2023-12-15	39.300	39.300	38.400	38.400	11.752	1,203
2023-12-14	41.850	41.850	40.200	40.200	12.303	252
2023-12-13	44.700	44.700	41.700	41.850	12.808	631
2023-12-12	44.700	44.700	44.700	44.700	13.681	286
2023-12-11	46.500	46.500	44.700	44.700	13.681	134
2023-12-08	44.400	44.400	44.400	44.400	13.589	1
2023-12-07	42.000	42.000	42.000	42.000	12.854	50
2023-12-06	48.000	48.000	48.000	48.000	12.805	461
2023-12-05	48.000	48.000	48.000	48.000	12.805	10
2023-12-04	48.900	48.900	48.000	48.000	12.805	277
2023-12-01	46.350	46.350	46.350	46.350	12.365	140
2023-11-30	46.350	46.350	46.350	46.350	12.365	167
2023-11-29	49.800	49.800	43.200	43.200	11.524	1,337

← NewerPage 12 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.