Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	38.400	38.400	38.400	38.400	12.092	0
2025-05-12	38.400	38.400	38.400	38.400	12.092	0
2025-05-09	38.400	38.400	38.400	38.400	12.092	22
2025-05-08	38.850	38.850	38.250	38.400	12.092	128
2025-05-07	36.150	36.150	36.000	36.000	11.337	170
2025-05-06	37.800	37.800	37.800	37.800	11.903	0
2025-05-05	37.800	37.800	37.800	37.800	11.903	75
2025-05-02	38.400	38.400	38.400	38.400	12.092	1
2025-04-30	36.150	36.150	36.150	36.150	11.384	0
2025-04-29	36.000	36.150	36.000	36.150	11.384	76
2025-04-28	39.000	39.000	39.000	39.000	12.281	190
2025-04-25	40.050	40.050	40.050	40.050	12.612	45
2025-04-24	39.000	39.000	39.000	39.000	12.281	0
2025-04-23	39.000	39.000	39.000	39.000	12.281	920
2025-04-22	39.000	39.000	39.000	39.000	12.281	0
2025-04-17	39.000	39.000	39.000	39.000	12.281	0
2025-04-16	39.000	39.000	39.000	39.000	12.281	0
2025-04-15	39.000	39.000	39.000	39.000	12.281	0
2025-04-14	39.000	39.000	39.000	39.000	12.281	0
2025-04-11	39.000	39.000	39.000	39.000	12.281	0
2025-04-10	39.000	39.000	39.000	39.000	12.281	0
2025-04-09	39.000	39.000	39.000	39.000	12.281	0
2025-04-08	39.000	39.000	39.000	39.000	12.281	14
2025-04-07	38.850	38.850	38.850	38.850	12.234	1
2025-04-04	36.300	36.300	36.300	36.300	11.431	4
2025-04-03	37.500	37.500	37.500	37.500	11.809	0
2025-04-02	37.200	37.500	37.200	37.500	11.809	214
2025-04-01	37.200	37.200	37.200	37.200	11.714	50
2025-03-31	37.200	37.200	37.200	37.200	11.714	0
2025-03-28	37.200	37.200	37.200	37.200	11.714	10
2025-03-27	36.300	36.300	36.300	36.300	11.431	0
2025-03-26	36.300	36.300	36.300	36.300	11.431	0
2025-03-25	36.300	36.300	36.000	36.300	11.431	671
2025-03-24	37.950	37.950	36.300	36.300	11.431	531
2025-03-21	38.100	38.100	38.100	38.100	11.998	290
2025-03-20	38.250	38.250	38.100	38.100	11.998	798
2025-03-19	38.250	38.250	38.250	38.250	12.045	13
2025-03-18	38.250	38.250	38.250	38.250	12.045	0
2025-03-17	39.300	39.300	38.250	38.250	12.045	30
2025-03-14	38.250	38.250	38.250	38.250	12.045	28
2025-03-13	39.300	39.300	39.300	39.300	12.376	0
2025-03-12	39.300	39.300	39.300	39.300	12.376	0
2025-03-11	37.950	39.300	37.950	39.300	12.376	353
2025-03-10	40.200	40.200	40.200	40.200	12.659	37
2025-03-07	40.200	40.200	40.200	40.200	12.659	0
2025-03-06	40.200	40.200	40.200	40.200	12.659	0
2025-03-05	40.200	40.200	40.200	40.200	12.659	0
2025-03-04	40.200	40.200	40.200	40.200	12.659	87
2025-03-03	39.000	39.000	39.000	39.000	12.281	74
2025-02-28	37.200	37.200	37.200	37.200	11.714	0
2025-02-27	37.200	37.200	37.200	37.200	11.714	0
2025-02-26	37.200	37.200	37.200	37.200	11.714	0
2025-02-25	37.200	37.200	37.200	37.200	11.714	0
2025-02-24	37.500	37.500	37.200	37.200	11.714	150
2025-02-21	37.500	37.500	37.500	37.500	11.809	0
2025-02-20	37.500	37.500	37.500	37.500	11.809	0
2025-02-19	38.850	38.850	37.500	37.500	11.809	846
2025-02-18	38.850	38.850	38.850	38.850	12.234	113
2025-02-17	38.850	38.850	37.500	37.500	11.809	202
2025-02-14	37.200	37.200	37.200	37.200	11.714	40

← NewerPage 7 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.