Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.900	8.900	7.940	7.960	7.734	352
2026-04-27	8.100	9.000	7.940	8.500	8.259	424
2026-04-24	10.000	10.000	8.500	8.500	8.259	5,195
2026-04-23	7.400	7.400	6.940	7.300	7.093	75
2026-04-22	6.940	7.480	6.940	7.480	7.268	1,228
2026-04-21	7.120	7.380	7.120	7.380	7.171	19
2026-04-20	7.400	7.400	6.940	7.280	7.074	319
2026-04-17	7.220	7.420	7.220	7.420	7.210	319
2026-04-16	6.920	7.420	6.900	7.420	7.210	283
2026-04-15	7.420	7.420	7.420	7.420	7.210	0
2026-04-14	7.420	7.420	7.420	7.420	7.210	0
2026-04-13	7.420	7.420	7.420	7.420	7.210	0
2026-04-10	7.420	7.420	7.420	7.420	7.210	108
2026-04-09	6.900	7.420	6.900	7.420	7.210	9
2026-04-08	7.100	7.420	7.100	7.420	7.210	306
2026-04-07	7.480	7.480	7.480	7.480	7.268	0
2026-04-02	7.480	7.480	7.480	7.480	7.268	98
2026-04-01	7.100	7.400	6.500	7.400	7.190	658
2026-03-31	7.480	7.500	7.480	7.500	7.287	100
2026-03-30	7.000	7.380	6.900	7.380	7.171	465
2026-03-27	7.420	7.420	7.420	7.420	7.210	0
2026-03-26	6.820	7.440	6.260	7.420	7.210	1,454
2026-03-25	7.480	7.480	7.480	7.480	7.268	0
2026-03-24	7.500	7.500	6.840	7.480	7.268	70
2026-03-23	7.500	7.500	7.500	7.500	7.287	20
2026-03-20	7.500	7.500	7.420	7.500	7.287	827
2026-03-19	7.300	7.480	7.000	7.020	6.821	495
2026-03-18	7.500	7.500	7.500	7.500	7.287	0
2026-03-17	7.300	7.500	7.300	7.500	7.287	323
2026-03-16	7.300	7.300	7.100	7.300	7.093	1,624
2026-03-13	7.500	7.500	7.500	7.500	7.287	0
2026-03-12	7.260	7.500	7.260	7.500	7.287	179
2026-03-11	7.500	7.500	7.500	7.500	7.287	0
2026-03-10	7.500	7.500	7.500	7.500	7.287	137
2026-03-09	7.500	7.500	7.500	7.500	7.287	68
2026-03-06	7.600	7.600	7.600	7.600	7.385	70
2026-03-05	7.140	7.600	6.620	7.600	7.385	2,628
2026-03-04	7.800	7.800	6.900	7.140	6.938	1,318
2026-03-03	8.000	8.000	7.820	7.820	7.598	314
2026-03-02	8.000	8.000	8.000	8.000	7.773	8
2026-02-27	8.040	8.040	8.040	8.040	7.812	119
2026-02-26	8.040	8.040	8.040	8.040	7.812	122
2026-02-25	8.100	8.100	8.100	8.100	7.870	220
2026-02-24	8.200	8.200	8.120	8.120	7.890	1,953
2026-02-23	8.320	8.320	8.200	8.200	7.968	614
2026-02-20	8.400	8.400	8.400	8.400	8.162	109
2026-02-19	8.480	8.500	8.480	8.500	8.259	826
2026-02-18	8.320	8.500	8.320	8.400	8.162	544
2026-02-17	8.300	8.500	8.300	8.500	8.259	34
2026-02-16	8.500	8.860	8.180	8.300	8.065	1,382
2026-02-13	10.000	10.100	8.100	8.900	8.648	5,894
2026-02-12	8.000	11.650	8.000	10.000	9.717	3,857
2026-02-11	12.750	12.750	12.750	12.750	12.389	0
2026-02-10	12.750	12.750	12.750	12.750	12.389	0
2026-02-09	12.750	12.750	12.750	12.750	12.389	0
2026-02-06	12.750	12.750	12.750	12.750	12.389	0
2026-02-05	12.750	12.750	12.750	12.750	12.389	0
2026-02-04	12.750	12.750	12.750	12.750	12.389	0
2026-02-03	12.750	12.750	12.750	12.750	12.389	0
2026-02-02	12.750	12.750	12.750	12.750	12.389	0

← NewerPage 3 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.