Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	29.400	29.400	29.400	29.400	7.263	0
2022-06-27	29.400	29.400	29.400	29.400	7.263	295
2022-06-24	29.400	29.400	29.400	29.400	7.263	733
2022-06-23	28.200	28.200	28.200	28.200	6.966	0
2022-06-22	28.200	28.200	28.200	28.200	6.966	0
2022-06-21	28.200	28.200	28.200	28.200	6.966	31
2022-06-20	28.500	28.500	28.500	28.500	7.040	0
2022-06-17	28.500	28.500	28.500	28.500	7.040	0
2022-06-15	28.500	28.500	28.500	28.500	7.040	0
2022-06-14	28.500	28.500	28.500	28.500	7.040	140
2022-06-13	28.800	28.800	28.500	28.500	7.040	599
2022-06-10	30.600	30.600	30.600	30.600	7.559	0
2022-06-09	30.600	30.600	30.600	30.600	7.559	756
2022-06-08	30.600	30.600	30.600	30.600	7.559	0
2022-06-07	30.600	30.600	30.600	30.600	7.559	10
2022-06-06	30.600	30.600	30.600	30.600	7.559	0
2022-06-03	30.600	30.600	30.600	30.600	7.559	48
2022-06-02	30.000	30.000	30.000	30.000	7.411	152
2022-06-01	30.744	30.744	30.744	30.744	7.595	10
2022-05-31	30.300	30.300	30.300	30.300	7.485	101
2022-05-30	27.000	27.000	27.000	27.000	6.670	0
2022-05-27	27.000	27.000	27.000	27.000	6.670	0
2022-05-26	27.000	27.000	27.000	27.000	6.670	0
2022-05-25	27.000	27.000	27.000	27.000	6.670	0
2022-05-24	27.000	27.000	27.000	27.000	6.670	0
2022-05-23	27.000	27.000	27.000	27.000	6.670	0
2022-05-20	27.000	27.000	27.000	27.000	6.670	0
2022-05-19	27.000	27.000	27.000	27.000	6.670	0
2022-05-18	27.000	27.000	27.000	27.000	6.670	0
2022-05-17	27.000	27.000	27.000	27.000	6.670	0
2022-05-16	27.000	27.000	27.000	27.000	6.670	392
2022-05-13	27.000	27.000	27.000	27.000	6.670	0
2022-05-12	27.000	27.000	27.000	27.000	6.670	500
2022-05-11	28.500	28.500	28.500	28.500	7.040	0
2022-05-10	28.500	28.500	28.500	28.500	7.040	0
2022-05-09	28.500	28.500	28.500	28.500	7.040	0
2022-05-06	28.500	28.500	28.500	28.500	7.040	216
2022-05-05	28.500	28.500	28.500	28.500	7.040	200
2022-05-04	28.500	28.500	28.500	28.500	7.040	0
2022-05-02	28.500	28.500	28.500	28.500	7.040	0
2022-04-29	28.500	28.500	28.500	28.500	7.040	0
2022-04-28	28.500	28.500	28.500	28.500	7.040	0
2022-04-27	28.500	28.500	28.500	28.500	7.040	0
2022-04-26	28.500	28.500	28.500	28.500	7.040	0
2022-04-25	30.300	30.300	28.500	28.500	7.040	246
2022-04-22	31.200	31.200	31.200	31.200	7.707	8
2022-04-21	31.488	31.488	31.488	31.488	7.778	0
2022-04-20	31.488	31.488	31.488	31.488	7.778	0
2022-04-19	31.488	31.488	31.488	31.488	7.778	100
2022-04-14	31.470	31.470	31.470	31.470	7.774	6
2022-04-13	31.500	31.500	31.500	31.500	7.781	1,000
2022-04-12	28.650	31.500	28.650	31.500	7.781	350
2022-04-11	28.500	28.500	28.500	28.500	7.040	200
2022-04-08	30.000	30.000	30.000	30.000	7.411	0
2022-04-07	30.000	30.000	30.000	30.000	7.411	505
2022-04-06	28.500	31.500	28.500	30.000	7.411	1,540
2022-04-05	28.500	28.500	28.500	28.500	7.040	100
2022-04-04	27.600	27.600	27.600	27.600	6.818	0
2022-04-01	27.750	27.750	27.600	27.600	6.818	412
2022-03-31	27.750	27.750	27.750	27.750	6.855	45

← NewerPage 19 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.