Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	37.200	37.200	37.200	37.200	9.189	0
2023-03-13	37.200	37.200	37.200	37.200	9.189	0
2023-03-10	37.200	37.200	37.200	37.200	9.189	0
2023-03-09	37.200	37.200	36.750	37.200	9.189	5,010
2023-03-08	34.950	37.800	34.950	37.200	9.189	1,794
2023-03-07	34.500	34.500	34.500	34.500	8.522	10
2023-03-06	34.500	34.500	34.200	34.500	8.522	330
2023-03-03	36.000	36.300	36.000	36.300	8.967	98
2023-03-02	34.800	34.800	34.800	34.800	8.596	580
2023-03-01	34.980	34.980	34.980	34.980	8.641	250
2023-02-28	34.500	36.000	34.500	36.000	8.893	380
2023-02-27	34.650	34.650	34.650	34.650	8.559	1,283
2023-02-24	32.400	34.650	32.400	34.650	8.559	772
2023-02-23	31.950	31.950	31.950	31.950	7.892	0
2023-02-22	31.950	31.950	31.950	31.950	7.892	328
2023-02-21	29.700	31.500	29.700	31.500	7.781	1,397
2023-02-20	31.200	31.410	29.700	29.700	7.337	51
2023-02-17	31.200	31.200	31.200	31.200	7.707	0
2023-02-16	31.200	31.200	31.200	31.200	7.707	0
2023-02-15	30.600	31.200	30.600	31.200	7.707	1,311
2023-02-14	29.700	29.700	29.700	29.700	7.337	0
2023-02-13	30.000	30.000	29.700	29.700	7.337	158
2023-02-10	29.850	29.850	29.700	29.700	7.337	100
2023-02-09	31.200	31.200	31.200	31.200	7.707	0
2023-02-08	31.200	31.200	31.200	31.200	7.707	0
2023-02-07	31.200	31.200	31.200	31.200	7.707	0
2023-02-06	31.200	31.200	31.200	31.200	7.707	134
2023-02-03	31.212	31.212	31.212	31.212	7.710	0
2023-02-02	31.212	31.212	31.212	31.212	7.710	0
2023-02-01	31.212	31.212	31.212	31.212	7.710	0
2023-01-31	31.212	31.212	31.212	31.212	7.710	30
2023-01-30	29.553	31.212	29.553	31.212	7.710	396
2023-01-27	31.194	31.200	31.194	31.200	7.707	155
2023-01-26	31.254	31.254	31.254	31.254	7.720	0
2023-01-25	31.254	31.254	31.254	31.254	7.720	0
2023-01-24	29.700	31.254	29.700	31.254	7.720	212
2023-01-23	29.550	31.200	29.550	31.200	7.707	375
2023-01-20	31.200	31.200	31.200	31.200	7.707	14
2023-01-19	31.200	31.200	31.200	31.200	7.707	0
2023-01-18	31.200	31.200	31.200	31.200	7.707	257
2023-01-17	31.200	31.200	31.170	31.200	7.707	664
2023-01-16	31.050	31.050	31.050	31.050	7.670	15
2023-01-13	30.900	30.900	30.900	30.900	7.633	0
2023-01-12	29.700	31.200	29.700	30.900	7.633	1,825
2023-01-11	29.400	29.400	29.400	29.400	7.263	0
2023-01-10	29.400	29.400	29.400	29.400	7.263	0
2023-01-09	29.400	29.700	29.400	29.400	7.263	305
2023-01-05	31.200	31.200	31.200	31.200	7.707	200
2023-01-04	30.900	30.900	30.900	30.900	7.633	0
2023-01-03	30.900	30.900	30.900	30.900	7.633	292
2023-01-02	30.000	31.200	30.000	31.200	7.707	350
2022-12-30	28.950	28.950	27.360	27.360	6.759	450
2022-12-29	28.950	28.950	28.950	28.950	7.151	0
2022-12-28	28.950	28.950	28.950	28.950	7.151	100
2022-12-27	28.950	28.950	28.950	28.950	7.151	0
2022-12-23	28.950	28.950	28.950	28.950	7.151	0
2022-12-22	28.950	28.950	28.950	28.950	7.151	0
2022-12-21	28.950	28.950	28.950	28.950	7.151	0
2022-12-20	28.950	28.950	28.950	28.950	7.151	293
2022-12-19	29.850	29.850	29.850	29.850	7.374	0

← NewerPage 16 of 21 · 1,255 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.