Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	27.750	27.750	27.600	27.600	6.818	600
2022-03-28	27.750	27.750	27.750	27.750	6.855	200
2022-03-25	27.750	27.750	27.750	27.750	6.855	0
2022-03-24	27.750	27.750	27.750	27.750	6.855	221
2022-03-23	29.550	29.550	29.550	29.550	7.300	0
2022-03-22	29.550	29.550	29.550	29.550	7.300	0
2022-03-21	29.550	29.550	29.550	29.550	7.300	100
2022-03-18	29.550	29.550	29.550	29.550	7.300	0
2022-03-17	29.850	29.850	29.550	29.550	7.300	210
2022-03-16	30.000	30.000	30.000	30.000	7.411	10
2022-03-15	30.000	30.000	30.000	30.000	7.411	0
2022-03-14	29.400	30.000	29.400	30.000	7.411	380
2022-03-11	27.750	28.200	27.750	28.200	6.966	1,380
2022-03-10	27.750	27.750	27.750	27.750	6.855	0
2022-03-09	27.750	27.750	27.750	27.750	6.855	10
2022-03-08	27.000	27.000	27.000	27.000	6.670	201
2022-03-07	24.150	24.900	24.150	24.900	6.151	929
2022-03-04	25.500	25.500	25.200	25.200	6.225	1,250
2022-03-03	19.500	25.200	18.000	25.200	6.225	8,583
2022-03-02	28.650	28.650	28.650	28.650	7.077	0
2022-03-01	28.650	28.650	28.650	28.650	7.077	514
2022-02-28	28.200	28.200	28.200	28.200	6.966	0
2022-02-25	28.200	28.200	28.200	28.200	6.966	100
2022-02-24	30.000	30.000	27.600	27.600	6.818	562
2022-02-23	30.000	30.000	30.000	30.000	7.411	24
2022-02-22	29.850	29.850	29.850	29.850	7.374	7
2022-02-21	30.000	32.400	30.000	31.500	7.781	3,263
2022-02-18	29.850	29.850	29.850	29.850	7.374	0
2022-02-17	29.850	29.850	29.700	29.850	7.374	561
2022-02-16	29.850	30.000	29.850	30.000	7.411	142
2022-02-15	29.850	29.850	29.850	29.850	7.374	150
2022-02-14	30.900	30.900	30.300	30.300	7.485	1,700
2022-02-11	30.300	30.300	30.300	30.300	7.485	151
2022-02-10	31.500	31.500	29.850	30.000	7.411	126
2022-02-09	30.000	30.000	30.000	30.000	7.411	132
2022-02-08	29.850	29.850	29.850	29.850	7.374	24
2022-02-07	31.800	31.800	31.800	31.800	7.855	0
2022-02-04	32.400	32.400	31.800	31.800	7.855	15
2022-02-03	30.900	32.400	30.900	32.400	8.004	2,324
2022-02-02	30.900	30.900	30.900	30.900	7.633	20
2022-02-01	28.350	30.000	28.350	30.000	7.411	542
2022-01-31	30.000	30.000	27.600	28.650	7.077	1,951
2022-01-28	29.850	29.850	29.850	29.850	7.374	66
2022-01-27	29.400	29.400	29.400	29.400	7.263	0
2022-01-26	29.400	29.400	29.400	29.400	7.263	94
2022-01-25	29.700	29.700	29.700	29.700	7.337	460
2022-01-24	29.400	31.200	29.400	30.000	7.411	3,200
2022-01-21	29.400	29.400	29.400	29.400	7.263	575
2022-01-20	30.000	30.000	30.000	30.000	7.411	350
2022-01-19	31.200	31.200	29.850	29.850	7.374	90
2022-01-18	30.000	30.000	30.000	30.000	7.411	0
2022-01-17	29.400	31.200	29.400	30.000	7.411	1,583
2022-01-14	29.400	29.700	29.400	29.400	7.263	400
2022-01-13	29.400	30.600	29.400	30.300	7.485	670
2022-01-12	31.200	31.200	31.200	31.200	7.707	9
2022-01-11	29.700	31.200	29.700	31.200	7.707	989
2022-01-10	30.300	30.300	29.100	29.100	7.188	1,480
2022-01-07	31.200	31.200	31.200	31.200	7.707	19
2022-01-05	31.500	31.500	31.500	31.500	7.781	0
2022-01-04	31.200	31.500	31.200	31.500	7.781	40

← NewerPage 20 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.