Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	29.700	29.700	29.700	29.700	7.337	0
2022-09-19	29.700	29.700	29.700	29.700	7.337	0
2022-09-16	29.700	29.700	29.700	29.700	7.337	0
2022-09-15	29.700	29.700	29.700	29.700	7.337	0
2022-09-14	29.700	29.700	29.700	29.700	7.337	150
2022-09-13	28.500	28.500	28.500	28.500	7.040	0
2022-09-12	28.500	28.500	28.500	28.500	7.040	0
2022-09-09	28.500	28.500	28.500	28.500	7.040	0
2022-09-08	28.500	28.500	28.500	28.500	7.040	992
2022-09-07	26.550	26.550	26.550	26.550	6.558	0
2022-09-06	26.550	26.550	26.550	26.550	6.558	0
2022-09-05	26.550	26.550	26.550	26.550	6.558	0
2022-09-02	26.550	26.550	26.550	26.550	6.558	0
2022-09-01	26.550	26.550	26.550	26.550	6.558	0
2022-08-31	26.550	26.550	26.550	26.550	6.558	200
2022-08-30	26.700	26.700	26.700	26.700	6.596	0
2022-08-29	26.700	26.700	26.700	26.700	6.596	0
2022-08-26	26.700	26.700	26.700	26.700	6.596	131
2022-08-25	26.850	26.850	26.850	26.850	6.633	0
2022-08-24	26.850	26.850	26.850	26.850	6.633	0
2022-08-23	26.850	26.850	26.850	26.850	6.633	0
2022-08-22	26.850	26.850	26.850	26.850	6.633	0
2022-08-19	26.850	26.850	26.850	26.850	6.633	800
2022-08-18	27.300	27.300	27.300	27.300	6.744	69
2022-08-17	30.000	30.000	30.000	30.000	7.411	10
2022-08-16	30.000	30.000	30.000	30.000	7.411	0
2022-08-12	30.000	30.000	30.000	30.000	7.411	0
2022-08-11	30.000	30.000	30.000	30.000	7.411	0
2022-08-10	30.000	30.000	30.000	30.000	7.411	0
2022-08-09	30.000	30.000	30.000	30.000	7.411	0
2022-08-08	30.000	30.000	30.000	30.000	7.411	0
2022-08-05	30.000	30.000	30.000	30.000	7.411	236
2022-08-04	29.250	29.250	29.250	29.250	7.225	0
2022-08-03	29.250	29.250	29.250	29.250	7.225	0
2022-08-02	29.250	29.250	29.250	29.250	7.225	24
2022-08-01	29.250	29.250	29.250	29.250	7.225	41
2022-07-29	30.000	30.000	29.250	29.250	7.225	1,000
2022-07-28	29.400	29.400	29.400	29.400	7.263	0
2022-07-27	29.400	29.400	29.400	29.400	7.263	0
2022-07-26	29.400	29.400	29.400	29.400	7.263	0
2022-07-25	29.400	29.400	29.400	29.400	7.263	0
2022-07-22	29.400	29.400	29.400	29.400	7.263	485
2022-07-21	31.050	31.050	31.050	31.050	7.670	20
2022-07-20	31.050	31.050	31.050	31.050	7.670	244
2022-07-19	31.050	31.050	31.050	31.050	7.670	6
2022-07-18	29.550	29.550	29.550	29.550	7.300	0
2022-07-15	29.400	29.550	29.400	29.550	7.300	155
2022-07-14	29.550	29.550	29.550	29.550	7.300	1
2022-07-13	29.550	29.550	29.550	29.550	7.300	0
2022-07-12	29.550	29.550	29.400	29.550	7.300	308
2022-07-11	29.550	29.550	29.550	29.550	7.300	815
2022-07-08	29.550	29.550	29.550	29.550	7.300	20
2022-07-07	29.550	29.550	29.550	29.550	7.300	0
2022-07-06	29.550	29.550	29.550	29.550	7.300	0
2022-07-05	29.550	29.550	29.550	29.550	7.300	0
2022-07-04	29.550	29.550	29.550	29.550	7.300	34
2022-07-01	29.550	31.050	29.550	31.050	7.670	140
2022-06-30	29.400	29.400	29.400	29.400	7.263	0
2022-06-29	29.400	29.400	29.400	29.400	7.263	0
2022-06-28	29.400	29.400	29.400	29.400	7.263	0

← NewerPage 18 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.