Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.200	37.200	37.200	37.200	11.714	0
2025-02-12	37.950	37.950	37.200	37.200	11.714	141
2025-02-11	39.150	39.150	39.000	39.000	12.281	100
2025-02-10	37.050	37.050	37.050	37.050	11.667	0
2025-02-07	37.050	37.050	37.050	37.050	11.667	21
2025-02-06	37.800	37.800	36.900	36.900	11.620	113
2025-02-05	37.800	37.800	37.800	37.800	11.903	0
2025-02-04	37.800	37.800	37.800	37.800	11.903	9
2025-02-03	37.800	37.950	37.800	37.800	11.903	64
2025-01-31	37.800	37.800	37.800	37.800	11.903	0
2025-01-30	37.800	37.800	36.750	37.800	11.903	390
2025-01-29	37.500	40.350	37.500	39.300	12.376	91
2025-01-28	37.500	37.500	37.500	37.500	11.809	0
2025-01-27	37.500	37.500	37.500	37.500	11.809	90
2025-01-24	37.800	37.800	37.800	37.800	11.903	20
2025-01-23	38.700	38.700	38.700	38.700	12.187	10
2025-01-22	39.600	39.600	39.600	39.600	12.470	55
2025-01-21	40.650	40.650	40.650	40.650	12.801	0
2025-01-20	39.600	40.650	39.600	40.650	12.801	271
2025-01-17	37.500	37.500	37.500	37.500	11.809	53
2025-01-16	37.500	37.500	37.500	37.500	11.809	2
2025-01-15	40.800	40.800	40.800	40.800	12.848	104
2025-01-14	41.250	41.250	41.250	41.250	12.990	0
2025-01-13	41.250	41.250	41.250	41.250	12.990	14
2025-01-10	39.300	39.300	39.300	39.300	12.376	0
2025-01-09	39.300	39.300	39.300	39.300	12.376	11
2025-01-08	39.300	39.300	39.300	39.300	12.376	30
2025-01-07	39.300	39.300	39.300	39.300	12.376	20
2025-01-03	36.750	36.750	36.750	36.750	11.573	0
2025-01-02	36.750	36.750	36.750	36.750	11.573	0
2024-12-30	36.750	36.750	36.750	36.750	11.573	10
2024-12-27	36.750	36.750	36.750	36.750	11.573	400
2024-12-23	36.750	36.750	36.750	36.750	11.573	0
2024-12-20	37.500	37.500	36.750	36.750	11.573	167
2024-12-19	38.250	38.250	38.250	38.250	12.045	50
2024-12-18	38.250	38.250	38.250	38.250	12.045	10
2024-12-17	39.150	39.150	38.250	38.250	12.045	125
2024-12-16	39.150	39.150	39.150	39.150	12.329	0
2024-12-13	39.150	39.150	39.150	39.150	12.329	0
2024-12-12	39.150	39.150	39.150	39.150	12.329	0
2024-12-11	39.150	39.150	39.150	39.150	12.329	10
2024-12-10	39.150	39.150	39.150	39.150	12.329	5
2024-12-09	39.150	39.150	39.150	39.150	12.329	0
2024-12-06	39.150	39.900	39.150	39.150	12.329	528
2024-12-05	41.250	41.250	41.250	41.250	12.990	0
2024-12-04	41.250	41.250	41.250	41.250	12.990	1,200
2024-12-03	41.250	41.250	41.250	41.250	12.990	40
2024-12-02	37.350	37.350	37.350	37.350	11.762	180
2024-11-29	39.000	39.000	39.000	39.000	12.281	0
2024-11-28	39.000	39.000	39.000	39.000	12.281	0
2024-11-27	39.000	39.000	39.000	39.000	12.281	0
2024-11-26	39.000	39.000	39.000	39.000	12.281	0
2024-11-25	39.000	39.000	39.000	39.000	12.281	150
2024-11-22	41.850	41.850	41.850	41.850	13.179	250
2024-11-21	42.000	42.000	41.850	41.850	13.179	38
2024-11-20	39.150	39.150	39.150	39.150	12.329	27
2024-11-19	39.000	39.000	39.000	39.000	12.281	0
2024-11-18	39.300	39.300	39.000	39.000	12.281	70
2024-11-15	39.000	39.000	39.000	39.000	12.281	30
2024-11-14	37.800	37.800	37.800	37.800	11.903	0

← NewerPage 8 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.