Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.000	12.500	12.000	12.500	12.500	787
2026-10-15	11.500	11.500	11.500	11.500	11.500	306
2026-10-14	11.200	11.500	11.100	11.500	11.500	825
2026-10-13	11.200	11.200	11.100	11.100	11.100	47
2026-10-12	11.200	11.200	11.050	11.050	11.050	383
2026-10-08	10.800	11.200	10.800	10.800	10.800	905
2026-10-07	10.000	10.800	10.000	10.800	10.800	136
2026-10-06	11.300	11.300	10.000	10.000	10.000	830
2026-10-05	10.800	11.500	10.800	11.300	11.300	1,808
2026-10-02	10.700	10.700	10.700	10.700	10.700	661
2026-10-01	10.300	10.300	10.300	10.300	10.300	157
2026-09-30	10.300	10.300	10.300	10.300	10.300	1,021
2026-09-29	10.300	10.300	10.300	10.300	10.300	109
2026-09-28	10.500	10.500	10.400	10.400	10.400	95
2026-09-25	10.500	10.500	10.500	10.500	10.500	200
2026-09-24	10.300	10.300	10.300	10.300	10.300	0
2026-09-23	10.300	10.300	10.300	10.300	10.300	218
2026-09-22	10.100	10.100	10.100	10.100	10.100	0
2026-09-21	10.100	10.100	10.100	10.100	10.100	0
2026-09-18	10.100	10.100	10.100	10.100	10.100	0
2026-09-17	10.650	10.650	10.100	10.100	10.100	195
2026-09-16	10.650	10.650	10.650	10.650	10.650	147
2026-09-15	10.500	10.700	10.500	10.650	10.650	104
2026-09-14	10.500	10.500	10.500	10.500	10.500	359
2026-09-11	10.100	10.500	10.100	10.500	10.500	221
2026-09-10	10.400	10.400	10.000	10.100	10.100	1,135
2026-09-09	10.000	10.000	10.000	10.000	10.000	300
2026-09-08	9.600	10.000	9.600	10.000	10.000	12,797
2026-09-07	9.600	9.700	9.600	9.600	9.600	544
2026-09-04	8.900	9.700	8.900	9.700	9.700	3,092
2026-09-03	8.400	8.900	8.300	8.900	8.900	5,112
2026-09-02	8.140	8.140	8.120	8.120	8.120	1,518
2026-09-01	8.100	8.100	8.100	8.100	8.100	0
2026-08-31	8.100	8.100	8.100	8.100	8.100	0
2026-08-28	8.100	8.100	8.100	8.100	8.100	0
2026-08-27	8.100	8.100	8.100	8.100	8.100	539
2026-08-26	7.800	7.900	7.800	7.900	7.900	1,156
2026-08-25	7.760	7.760	7.760	7.760	7.760	120
2026-08-24	8.400	8.400	8.400	8.400	8.400	1,000
2026-08-21	8.000	8.400	8.000	8.400	8.400	1,866
2026-08-20	7.940	7.960	7.920	7.960	7.960	613
2026-08-19	7.940	7.940	7.920	7.920	7.920	2,082
2026-08-18	7.520	7.520	7.520	7.520	7.520	0
2026-08-17	7.520	7.520	7.520	7.520	7.520	2,498
2026-08-14	7.600	7.600	7.600	7.600	7.600	39
2026-08-13	7.680	7.680	7.680	7.680	7.680	0
2026-08-12	7.680	7.680	7.680	7.680	7.680	0
2026-08-11	7.680	7.680	7.680	7.680	7.680	46
2026-08-10	7.680	7.680	7.680	7.680	7.680	88
2026-08-07	7.240	7.240	7.220	7.220	7.220	30
2026-08-06	7.200	7.200	7.200	7.200	7.200	0
2026-08-05	7.200	7.200	7.200	7.200	7.200	60
2026-08-04	7.180	7.180	7.180	7.180	7.180	0
2026-08-03	7.180	7.180	7.180	7.180	7.180	32
2026-07-31	7.180	7.180	7.180	7.180	7.180	150
2026-07-30	7.180	7.180	7.180	7.180	7.180	0
2026-07-29	7.300	7.300	7.180	7.180	7.180	1,019
2026-07-28	7.160	7.160	7.160	7.160	7.160	120
2026-07-27	7.560	7.560	7.560	7.560	7.560	0
2026-07-24	7.560	7.560	7.560	7.560	7.560	18

Page 1 of 3 · 127 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.