Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	49.200	52.500	46.500	48.000	11.857	4,007
2023-06-09	49.200	49.200	49.200	49.200	12.154	2,177
2023-06-07	42.000	42.000	40.350	40.350	9.967	150
2023-06-06	43.500	43.800	43.500	43.650	10.783	199
2023-06-05	39.600	43.500	39.600	43.500	10.746	1,591
2023-06-02	39.000	39.000	39.000	39.000	9.634	462
2023-06-01	39.300	39.300	39.300	39.300	9.708	0
2023-05-31	39.300	39.300	39.300	39.300	9.708	335
2023-05-30	39.300	40.200	39.300	40.200	9.930	20
2023-05-29	39.600	39.600	39.300	39.300	9.708	212
2023-05-26	39.600	39.600	39.600	39.600	9.782	0
2023-05-25	39.600	39.600	39.600	39.600	9.782	0
2023-05-24	39.600	39.600	39.600	39.600	9.782	0
2023-05-23	37.500	39.600	37.500	39.600	9.782	13,064
2023-05-22	35.550	39.600	35.550	39.600	9.782	904
2023-05-19	37.500	37.500	37.500	37.500	9.263	0
2023-05-18	37.200	39.600	37.200	37.500	9.263	201
2023-05-17	35.550	35.550	35.550	35.550	8.782	0
2023-05-16	35.550	35.550	35.550	35.550	8.782	0
2023-05-15	35.550	35.550	35.550	35.550	8.782	1
2023-05-12	35.550	35.550	35.550	35.550	8.782	140
2023-05-11	36.000	36.000	36.000	36.000	8.893	0
2023-05-10	37.500	37.500	36.000	36.000	8.893	242
2023-05-09	39.000	39.000	36.000	37.500	9.263	163
2023-05-08	40.800	40.800	40.800	40.800	10.079	0
2023-05-05	40.800	40.800	40.800	40.800	10.079	0
2023-05-04	40.800	40.800	40.800	40.800	10.079	0
2023-05-02	40.800	40.800	40.800	40.800	10.079	0
2023-04-28	40.800	40.800	40.800	40.800	10.079	0
2023-04-27	40.800	40.800	40.800	40.800	10.079	0
2023-04-26	40.800	40.800	40.800	40.800	10.079	0
2023-04-25	40.800	40.800	40.800	40.800	10.079	0
2023-04-24	40.800	40.800	40.800	40.800	10.079	0
2023-04-21	40.800	40.800	40.800	40.800	10.079	0
2023-04-20	40.800	40.800	40.800	40.800	10.079	10
2023-04-19	40.530	40.530	40.530	40.530	10.012	100
2023-04-18	40.500	41.850	40.500	40.500	10.004	1,642
2023-04-17	40.500	40.500	40.500	40.500	10.004	1,147
2023-04-14	40.500	40.500	40.500	40.500	10.004	221
2023-04-13	39.000	40.740	39.000	40.740	10.064	680
2023-04-12	39.000	39.000	39.000	39.000	9.634	30
2023-04-11	37.050	39.000	37.050	39.000	9.634	3,355
2023-04-06	36.900	36.900	36.900	36.900	9.115	200
2023-04-05	36.600	36.600	36.600	36.600	9.041	500
2023-04-04	36.600	36.600	36.600	36.600	9.041	100
2023-04-03	36.000	36.000	36.000	36.000	8.893	10
2023-03-31	36.300	36.300	36.300	36.300	8.967	0
2023-03-30	36.300	36.300	36.300	36.300	8.967	380
2023-03-29	36.000	36.000	36.000	36.000	8.893	48
2023-03-28	36.600	36.600	36.600	36.600	9.041	0
2023-03-27	36.600	36.600	36.600	36.600	9.041	329
2023-03-24	36.600	36.600	36.600	36.600	9.041	151
2023-03-23	36.000	36.000	36.000	36.000	8.893	210
2023-03-22	36.600	36.600	36.600	36.600	9.041	0
2023-03-21	36.600	36.600	36.600	36.600	9.041	0
2023-03-20	36.600	36.600	36.600	36.600	9.041	0
2023-03-17	36.600	36.600	36.600	36.600	9.041	720
2023-03-16	37.200	37.200	37.200	37.200	9.189	0
2023-03-15	37.200	37.200	37.200	37.200	9.189	3
2023-03-14	37.200	37.200	37.200	37.200	9.189	0

← NewerPage 15 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.