Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.750	12.750	12.750	12.750	12.194	0
2025-08-05	12.750	12.750	12.750	12.750	12.194	0
2025-08-04	12.750	12.750	12.750	12.750	12.194	0
2025-08-01	12.750	12.750	12.750	12.750	12.194	0
2025-07-31	12.750	12.750	12.750	12.750	12.194	0
2025-07-30	12.750	12.750	12.750	12.750	12.194	0
2025-07-29	12.750	12.750	12.750	12.750	12.194	0
2025-07-28	12.750	12.750	12.750	12.750	12.194	0
2025-07-25	12.750	12.750	12.750	12.750	12.194	0
2025-07-24	12.750	12.750	12.750	12.750	12.194	0
2025-07-23	12.750	12.750	12.750	12.750	12.194	0
2025-07-22	13.650	13.900	12.450	12.750	12.194	2,082
2025-07-21	14.250	14.250	12.900	13.000	12.433	7,593
2025-07-18	15.500	15.500	15.500	15.500	14.823	11
2025-07-17	15.300	15.300	15.300	15.300	14.632	149
2025-07-16	15.300	15.300	15.300	15.300	14.632	13
2025-07-15	15.300	15.300	15.300	15.300	14.632	0
2025-07-14	15.300	15.300	15.300	15.300	14.632	0
2025-07-11	15.300	15.300	15.300	15.300	14.632	138
2025-07-10	16.000	16.000	16.000	16.000	15.302	10
2025-07-09	45.000	45.000	45.000	45.000	14.171	1
2025-07-08	43.500	43.500	43.500	43.500	13.698	96
2025-07-07	45.150	45.150	40.650	42.150	13.273	33
2025-07-04	45.000	45.000	45.000	45.000	14.171	90
2025-07-03	45.000	45.000	45.000	45.000	14.171	1
2025-07-02	44.850	45.600	44.700	45.600	14.360	490
2025-07-01	45.000	45.000	45.000	45.000	14.171	0
2025-06-30	45.000	45.000	41.700	45.000	14.171	1,197
2025-06-27	45.000	45.000	45.000	45.000	14.171	0
2025-06-26	41.700	45.000	41.700	45.000	14.171	89
2025-06-25	45.900	45.900	41.700	41.700	13.132	78
2025-06-24	45.900	45.900	45.900	45.900	14.454	0
2025-06-23	45.900	45.900	45.900	45.900	14.454	10
2025-06-20	43.500	43.500	43.500	43.500	13.698	10
2025-06-18	40.350	40.350	40.350	40.350	12.706	0
2025-06-17	40.350	40.350	40.350	40.350	12.706	0
2025-06-16	40.350	40.350	40.350	40.350	12.706	5
2025-06-13	44.700	44.700	44.700	44.700	14.076	10
2025-06-12	44.700	44.700	44.700	44.700	14.076	0
2025-06-11	44.700	44.700	44.700	44.700	14.076	18
2025-06-10	44.700	44.700	44.700	44.700	14.076	2
2025-06-09	46.500	46.650	38.100	43.800	13.793	13
2025-06-06	46.500	46.800	46.500	46.500	14.643	6,963
2025-06-05	45.000	45.300	45.000	45.300	14.265	109
2025-06-04	44.550	45.000	44.550	45.000	14.171	2,377
2025-06-03	44.400	44.400	43.800	44.100	13.887	362
2025-06-02	39.000	42.900	39.000	42.900	13.509	1,769
2025-05-30	40.950	40.950	40.950	40.950	12.895	345
2025-05-29	40.200	40.800	40.200	40.800	12.848	338
2025-05-28	37.350	40.650	37.350	40.650	12.801	15
2025-05-27	37.500	37.500	37.350	37.350	11.762	117
2025-05-26	40.500	40.500	37.500	37.500	11.809	50
2025-05-23	40.950	40.950	40.800	40.800	12.848	129
2025-05-22	37.500	37.500	36.900	36.900	11.620	186
2025-05-21	41.400	41.400	41.400	41.400	13.037	0
2025-05-20	41.400	41.400	41.400	41.400	13.037	6
2025-05-19	41.400	41.550	41.400	41.400	13.037	1,082
2025-05-16	39.000	40.800	39.000	40.800	12.848	496
2025-05-15	37.500	37.500	37.500	37.500	11.809	0
2025-05-14	37.500	37.500	37.500	37.500	11.809	75

← NewerPage 6 of 21 · 1,253 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.