Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.560	7.560	7.560	7.560	7.560	34
2026-07-22	7.560	7.960	7.560	7.960	7.960	184
2026-07-21	7.560	7.560	7.560	7.560	7.560	0
2026-07-20	7.560	7.560	7.560	7.560	7.560	24
2026-07-17	7.560	7.560	7.560	7.560	7.560	35
2026-07-16	7.500	7.500	7.500	7.500	7.500	48
2026-07-15	7.280	7.280	7.280	7.280	7.280	231
2026-07-14	7.240	7.240	7.240	7.240	7.240	10
2026-07-13	7.200	7.200	7.200	7.200	7.200	69
2026-07-10	7.780	7.780	7.500	7.500	7.500	282
2026-07-09	7.780	7.780	7.780	7.780	7.780	127
2026-07-08	7.920	8.000	7.920	8.000	7.773	1,546
2026-07-07	7.920	7.940	7.920	7.940	7.715	215
2026-07-06	7.700	7.920	7.700	7.920	7.696	189
2026-07-03	7.700	7.700	7.700	7.700	7.482	0
2026-07-02	7.700	7.700	7.700	7.700	7.482	21
2026-07-01	7.600	7.700	7.600	7.700	7.482	1,401
2026-06-30	7.320	7.780	7.320	7.780	7.560	353
2026-06-29	7.920	7.920	7.320	7.900	7.676	193
2026-06-26	7.920	7.920	7.920	7.920	7.696	7
2026-06-25	7.300	7.940	7.300	7.920	7.696	165
2026-06-24	7.300	7.300	7.300	7.300	7.093	0
2026-06-23	7.300	7.300	7.300	7.300	7.093	180
2026-06-22	7.500	7.500	7.300	7.300	7.093	270
2026-06-19	7.500	7.500	7.500	7.500	7.287	494
2026-06-18	7.320	7.500	7.320	7.500	7.287	739
2026-06-17	7.980	7.980	7.980	7.980	7.754	0
2026-06-16	7.980	7.980	7.980	7.980	7.754	0
2026-06-15	7.980	7.980	7.980	7.980	7.754	70
2026-06-12	8.020	8.020	8.020	8.020	7.793	0
2026-06-11	8.020	8.020	8.020	8.020	7.793	53
2026-06-10	7.800	7.800	7.800	7.800	7.579	50
2026-06-09	7.800	7.800	7.800	7.800	7.579	9
2026-06-08	8.000	8.060	8.000	8.060	7.832	206
2026-06-05	8.060	8.060	8.060	8.060	7.832	1
2026-06-03	7.600	7.600	7.600	7.600	7.385	0
2026-06-02	7.880	8.000	7.600	7.600	7.385	2,530
2026-06-01	7.300	7.560	7.300	7.560	7.346	199
2026-05-29	7.300	7.300	7.300	7.300	7.093	52
2026-05-28	7.300	7.300	7.300	7.300	7.093	0
2026-05-27	7.300	7.300	7.300	7.300	7.093	0
2026-05-26	7.300	7.300	7.300	7.300	7.093	0
2026-05-25	7.300	7.300	7.300	7.300	7.093	0
2026-05-22	6.040	7.300	6.040	7.300	7.093	10,703
2026-05-21	7.420	7.420	7.420	7.420	7.210	0
2026-05-20	7.420	7.420	7.420	7.420	7.210	0
2026-05-19	7.420	7.420	7.420	7.420	7.210	0
2026-05-18	7.440	7.440	7.420	7.420	7.210	150
2026-05-15	7.440	7.440	7.440	7.440	7.229	145
2026-05-14	7.440	7.440	7.440	7.440	7.229	0
2026-05-13	7.440	7.440	7.440	7.440	7.229	0
2026-05-12	7.440	7.440	7.440	7.440	7.229	31
2026-05-11	8.200	8.200	7.380	7.440	7.229	7,294
2026-05-08	8.040	8.040	8.040	8.040	7.812	0
2026-05-07	8.000	8.040	8.000	8.040	7.812	1,880
2026-05-06	8.000	8.040	8.000	8.040	7.812	340
2026-05-05	7.380	8.060	7.380	8.060	7.832	112
2026-05-04	7.200	7.200	7.200	7.200	6.996	10
2026-04-30	7.120	7.120	7.120	7.120	6.918	457
2026-04-29	7.900	7.900	7.520	7.520	7.307	337

← NewerPage 2 of 5 · 248 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.