Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	31.500	31.500	31.500	31.500	7.781	0
2021-12-30	31.500	31.500	31.500	31.500	7.781	30
2021-12-29	30.300	31.500	30.300	31.200	7.707	4,552
2021-12-28	30.300	30.300	30.300	30.300	7.485	133
2021-12-27	30.900	30.900	30.300	30.300	7.485	1,546
2021-12-23	31.200	31.200	30.600	30.900	7.633	405
2021-12-22	30.900	31.200	30.900	31.200	7.707	2,945
2021-12-21	30.300	30.900	30.300	30.600	7.559	1,292
2021-12-20	30.300	30.300	30.300	30.300	7.485	371
2021-12-17	30.600	30.600	30.300	30.600	7.559	468
2021-12-16	30.600	30.600	30.600	30.600	7.559	668
2021-12-15	30.900	30.900	30.600	30.600	7.559	2,204
2021-12-14	31.500	31.500	30.600	30.900	7.633	2,252
2021-12-13	30.300	31.200	30.300	30.900	7.633	527
2021-12-10	30.900	30.900	30.300	30.300	7.485	1,947
2021-12-09	30.900	30.900	30.900	30.900	7.633	729
2021-12-08	31.500	31.500	30.900	30.900	7.633	388
2021-12-07	30.900	32.100	30.900	31.500	7.781	1,985
2021-12-06	29.850	30.300	29.850	30.300	7.485	2,701
2021-12-03	29.700	29.850	29.700	29.850	7.374	3,225
2021-12-02	29.550	29.550	29.550	29.550	7.300	0
2021-12-01	28.350	29.850	28.350	29.550	7.300	8,085
2021-11-30	28.350	28.350	28.200	28.200	6.966	1,045
2021-11-29	29.250	29.250	28.200	28.350	7.003	3,820
2021-11-26	28.800	29.400	27.000	29.250	7.225	10,383
2021-11-25	28.200	28.800	28.200	28.800	7.114	3,781
2021-11-24	28.500	28.800	28.500	28.500	7.040	2,778
2021-11-23	27.600	28.500	27.600	28.500	7.040	5,098
2021-11-22	27.600	27.600	26.850	26.850	6.633	615
2021-11-19	26.700	26.700	26.550	26.550	6.558	1,593
2021-11-18	26.850	26.850	26.850	26.850	6.633	150
2021-11-17	27.000	27.000	27.000	27.000	6.670	1,000
2021-11-16	27.900	28.200	26.700	28.200	6.966	4,753
2021-11-15	27.900	27.900	27.900	27.900	6.892	2,968
2021-11-12	27.600	28.050	27.600	28.050	6.929	2,844
2021-11-10	28.200	28.200	27.600	27.600	6.818	2,630
2021-11-09	27.900	28.050	27.300	27.300	6.744	584
2021-11-08	27.900	27.900	27.300	27.300	6.744	4,090
2021-11-05	27.150	27.900	27.150	27.300	6.744	4,366
2021-11-04	26.550	27.150	26.550	27.150	6.707	1,832
2021-11-03	27.000	27.300	27.000	27.300	6.744	4,656
2021-11-02	27.600	27.900	26.250	27.300	6.744	5,115
2021-10-29	25.950	27.600	25.950	27.300	6.744	8,473
2021-10-28	26.400	26.400	25.950	25.950	6.410	811
2021-10-27	25.650	26.550	25.650	26.400	6.521	13,986
2021-10-26	25.200	26.400	25.200	25.650	6.336	5,661
2021-10-25	24.900	24.900	24.150	24.300	6.003	293
2021-10-22	24.000	24.000	24.000	24.000	5.929	0
2021-10-21	24.300	25.050	24.000	24.000	5.929	315
2021-10-20	24.300	24.300	24.300	24.300	6.003	0

← NewerPage 21 of 21 · 1,250 trading days

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.