Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	29.850	29.850	29.850	29.850	7.374	0
2022-12-14	29.850	29.850	29.850	29.850	7.374	0
2022-12-13	29.850	29.850	29.850	29.850	7.374	0
2022-12-12	29.850	29.850	29.850	29.850	7.374	0
2022-12-09	29.850	29.850	29.850	29.850	7.374	0
2022-12-08	29.850	29.850	29.850	29.850	7.374	0
2022-12-07	29.850	29.850	29.850	29.850	7.374	679
2022-12-06	29.400	29.400	29.400	29.400	7.263	0
2022-12-05	29.400	29.400	29.400	29.400	7.263	0
2022-12-02	29.400	29.400	29.400	29.400	7.263	0
2022-12-01	29.400	29.400	29.400	29.400	7.263	0
2022-11-30	29.400	29.400	29.400	29.400	7.263	0
2022-11-29	29.400	29.400	29.400	29.400	7.263	0
2022-11-28	29.400	29.400	29.400	29.400	7.263	206
2022-11-25	29.400	29.400	29.400	29.400	7.263	60
2022-11-24	29.550	29.550	29.550	29.550	7.300	0
2022-11-23	29.550	29.550	29.550	29.550	7.300	133
2022-11-22	30.000	30.000	29.400	29.400	7.263	1,000
2022-11-21	31.200	31.200	31.200	31.200	7.707	66
2022-11-18	29.550	29.550	29.250	29.250	7.225	1,310
2022-11-17	29.700	29.700	29.700	29.700	7.337	0
2022-11-16	29.700	29.700	29.700	29.700	7.337	400
2022-11-15	29.400	30.000	29.400	29.400	7.263	708
2022-11-14	29.400	29.400	29.400	29.400	7.263	170
2022-11-10	30.000	30.000	29.700	29.700	7.337	1,000
2022-11-09	30.900	30.900	30.000	30.600	7.559	1,401
2022-11-08	31.200	31.200	30.000	30.000	7.411	746
2022-11-07	28.500	30.300	28.500	30.300	7.485	790
2022-11-04	27.900	27.900	27.900	27.900	6.892	0
2022-11-03	27.900	27.900	27.900	27.900	6.892	500
2022-11-02	30.000	30.000	28.500	28.500	7.040	1,504
2022-10-31	30.000	30.000	30.000	30.000	7.411	500
2022-10-28	31.200	31.200	31.200	31.200	7.707	0
2022-10-27	30.000	31.200	30.000	31.200	7.707	1,600
2022-10-26	28.500	28.500	28.200	28.200	6.966	1,350
2022-10-25	27.300	30.000	27.300	28.500	7.040	2,050
2022-10-24	30.000	30.000	28.500	28.500	7.040	1,000
2022-10-21	30.000	30.000	30.000	30.000	7.411	0
2022-10-20	30.000	30.000	30.000	30.000	7.411	0
2022-10-19	30.000	30.000	30.000	30.000	7.411	300
2022-10-18	30.000	30.300	30.000	30.000	7.411	1,261
2022-10-17	30.210	30.210	30.210	30.210	7.463	8
2022-10-14	30.150	30.150	30.150	30.150	7.448	139
2022-10-13	30.000	30.000	30.000	30.000	7.411	347
2022-10-12	30.150	30.150	30.150	30.150	7.448	100
2022-10-11	30.000	30.000	30.000	30.000	7.411	455
2022-10-10	30.000	30.000	29.700	30.000	7.411	1,349
2022-10-07	26.550	26.550	26.550	26.550	6.558	2
2022-10-06	30.000	30.000	30.000	30.000	7.411	1
2022-10-05	30.000	31.140	30.000	31.140	7.692	750
2022-10-04	29.970	30.000	29.970	30.000	7.411	746
2022-10-03	29.250	29.250	29.250	29.250	7.225	0
2022-09-30	29.250	29.250	29.250	29.250	7.225	0
2022-09-29	29.250	29.250	29.250	29.250	7.225	50
2022-09-28	29.400	29.400	29.400	29.400	7.263	1,036
2022-09-27	29.100	29.100	29.100	29.100	7.188	0
2022-09-26	29.100	29.100	29.100	29.100	7.188	0
2022-09-23	29.100	29.100	29.100	29.100	7.188	500
2022-09-22	29.700	29.700	29.700	29.700	7.337	0
2022-09-21	29.700	29.700	29.700	29.700	7.337	0

← NewerPage 17 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.