Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	37.800	37.800	37.800	37.800	11.903	0
2024-11-12	37.800	37.800	37.800	37.800	11.903	0
2024-11-08	37.800	37.800	37.800	37.800	11.903	0
2024-11-07	37.800	37.800	37.800	37.800	11.903	0
2024-11-06	37.800	37.800	37.800	37.800	11.742	0
2024-11-05	37.800	37.800	37.800	37.800	11.742	0
2024-11-04	37.800	37.800	37.800	37.800	11.742	0
2024-10-31	37.800	37.800	37.800	37.800	11.742	0
2024-10-30	41.850	41.850	37.800	37.800	11.742	242
2024-10-29	36.750	36.750	36.750	36.750	11.416	0
2024-10-28	36.750	36.750	36.750	36.750	11.416	0
2024-10-25	36.750	36.750	36.750	36.750	11.416	0
2024-10-24	36.750	36.750	36.750	36.750	11.416	0
2024-10-23	36.750	36.750	36.750	36.750	11.416	180
2024-10-22	39.900	39.900	36.750	36.750	11.416	115
2024-10-21	39.900	39.900	39.900	39.900	12.394	0
2024-10-18	39.900	39.900	39.900	39.900	12.394	0
2024-10-17	40.500	41.400	39.900	39.900	12.394	544
2024-10-16	41.700	41.700	41.700	41.700	12.953	0
2024-10-15	41.700	41.700	41.700	41.700	12.953	0
2024-10-14	42.000	42.000	41.700	41.700	12.953	20
2024-10-11	42.000	42.000	42.000	42.000	13.046	0
2024-10-10	42.000	42.000	42.000	42.000	13.046	1
2024-10-09	40.350	40.350	40.350	40.350	12.534	26
2024-10-08	41.250	41.250	40.350	40.350	12.534	27
2024-10-07	40.500	41.250	40.500	41.250	12.813	769
2024-10-04	38.400	38.400	38.400	38.400	11.928	0
2024-10-03	38.400	38.400	38.400	38.400	11.928	0
2024-10-02	38.400	38.400	38.400	38.400	11.928	16
2024-10-01	42.900	42.900	38.400	38.400	11.928	379
2024-09-30	42.000	42.000	42.000	42.000	13.046	224
2024-09-27	42.000	42.000	42.000	42.000	13.046	25
2024-09-26	42.000	42.000	42.000	42.000	13.046	14
2024-09-25	39.600	39.600	39.600	39.600	12.301	0
2024-09-24	39.600	39.600	39.600	39.600	12.301	275
2024-09-23	39.600	39.600	39.600	39.600	12.301	80
2024-09-20	37.950	37.950	37.950	37.950	11.788	0
2024-09-19	37.950	37.950	37.950	37.950	11.788	0
2024-09-18	37.950	37.950	37.950	37.950	11.788	77
2024-09-17	39.000	39.000	39.000	39.000	12.114	0
2024-09-16	39.000	39.000	39.000	39.000	12.114	101
2024-09-13	37.050	39.000	37.050	39.000	12.114	284
2024-09-12	39.600	39.600	39.600	39.600	12.301	125
2024-09-11	43.200	43.200	43.200	43.200	13.419	0
2024-09-10	43.200	43.200	43.200	43.200	13.419	0
2024-09-09	43.200	43.200	43.200	43.200	13.419	0
2024-09-06	43.200	43.200	43.200	43.200	13.419	2
2024-09-05	42.000	42.000	41.400	41.400	12.860	33
2024-09-04	42.000	42.000	42.000	42.000	13.046	820
2024-09-03	42.000	42.000	42.000	42.000	13.046	1,222
2024-09-02	42.000	43.200	42.000	42.000	13.046	1,888
2024-08-30	39.600	39.600	39.600	39.600	12.301	368
2024-08-29	39.300	39.300	39.300	39.300	12.208	12
2024-08-28	39.000	39.000	38.400	38.400	11.928	36
2024-08-27	36.150	36.150	36.150	36.150	11.229	0
2024-08-26	39.300	39.300	36.150	36.150	11.229	118
2024-08-23	39.300	39.300	39.300	39.300	12.208	25
2024-08-22	37.500	37.500	37.500	37.500	11.649	2
2024-08-21	39.300	39.300	39.300	39.300	12.208	1
2024-08-20	36.300	36.300	36.300	36.300	11.276	0

← NewerPage 9 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.