Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	49.800	49.800	49.500	49.500	13.205	200
2023-11-27	49.500	49.500	49.200	49.200	13.125	482
2023-11-24	49.500	49.500	46.500	46.500	12.405	225
2023-11-23	49.500	49.500	49.500	49.500	13.205	0
2023-11-22	49.500	49.500	49.500	49.500	13.205	0
2023-11-21	49.500	49.500	49.500	49.500	13.205	0
2023-11-20	49.500	49.500	49.500	49.500	13.205	0
2023-11-17	45.000	49.500	45.000	49.500	13.205	420
2023-11-16	48.600	48.600	48.600	48.600	12.965	0
2023-11-15	48.600	48.600	48.600	48.600	12.965	0
2023-11-14	48.600	48.600	48.600	48.600	12.965	50
2023-11-13	48.600	48.600	48.600	48.600	12.965	0
2023-11-10	48.600	48.600	48.600	48.600	12.965	0
2023-11-09	48.600	48.600	48.600	48.600	12.965	0
2023-11-08	48.600	48.600	48.600	48.600	12.965	0
2023-11-07	48.600	48.600	48.600	48.600	12.965	65
2023-11-06	48.600	48.600	48.600	48.600	12.965	98
2023-11-03	46.500	46.500	46.500	46.500	12.405	18
2023-11-02	46.500	46.500	46.500	46.500	12.405	0
2023-10-31	46.500	46.500	46.500	46.500	12.405	101
2023-10-30	46.200	46.350	45.300	46.350	12.365	190
2023-10-27	42.150	42.150	42.150	42.150	11.244	0
2023-10-26	44.850	44.850	42.150	42.150	11.244	329
2023-10-25	49.800	49.800	49.800	49.800	13.285	0
2023-10-24	49.800	49.800	49.800	49.800	13.285	0
2023-10-23	49.800	49.800	49.800	49.800	13.285	0
2023-10-20	49.800	49.800	49.800	49.800	13.285	0
2023-10-19	49.800	49.800	49.800	49.800	13.285	0
2023-10-18	49.800	49.800	49.800	49.800	13.285	0
2023-10-17	49.800	49.800	49.800	49.800	13.285	0
2023-10-16	49.800	49.800	49.800	49.800	13.285	65
2023-10-13	45.300	50.400	45.300	50.400	13.445	343
2023-10-12	41.100	41.250	41.100	41.250	11.004	15
2023-10-11	48.000	48.000	48.000	48.000	12.805	0
2023-10-10	48.000	48.000	48.000	48.000	12.805	400
2023-10-09	49.200	49.200	48.600	48.600	12.965	1,122
2023-10-06	49.200	49.200	49.200	49.200	13.125	16
2023-10-05	47.850	49.500	47.850	47.850	12.765	743
2023-10-04	43.500	46.500	43.500	46.500	12.405	1,961
2023-10-03	42.000	42.000	42.000	42.000	11.204	100
2023-10-02	42.300	43.500	42.300	43.500	11.604	542
2023-09-29	39.000	39.000	39.000	39.000	10.404	28
2023-09-28	40.500	40.500	39.000	39.000	10.404	636
2023-09-27	40.800	40.800	40.800	40.800	10.884	0
2023-09-26	40.800	40.800	40.800	40.800	10.884	100
2023-09-25	41.550	41.550	41.550	41.550	11.084	2
2023-09-22	42.600	42.600	42.600	42.600	11.364	5
2023-09-21	42.600	42.600	42.600	42.600	11.364	1
2023-09-20	42.000	42.000	42.000	42.000	11.204	148
2023-09-19	42.000	42.450	42.000	42.000	11.204	516
2023-09-18	42.000	42.000	42.000	42.000	11.204	113
2023-09-15	42.000	42.000	42.000	42.000	11.204	37
2023-09-14	41.700	42.000	41.700	42.000	11.204	200
2023-09-13	41.100	41.100	41.100	41.100	10.964	10
2023-09-12	42.000	42.000	42.000	42.000	11.204	96
2023-09-11	42.000	42.300	42.000	42.300	11.284	1,800
2023-09-08	41.700	42.150	41.700	42.000	11.204	120
2023-09-07	40.500	40.800	40.500	40.800	10.884	24
2023-09-06	39.450	39.450	39.450	39.450	10.524	0
2023-09-05	39.450	39.450	39.450	39.450	10.524	50

← NewerPage 13 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.