Sopharma AD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	41.700	42.150	41.700	42.000	11.204	120
2023-09-07	40.500	40.800	40.500	40.800	10.884	24
2023-09-06	39.450	39.450	39.450	39.450	10.524	0
2023-09-05	39.450	39.450	39.450	39.450	10.524	50
2023-09-04	36.600	36.600	36.600	36.600	9.764	156
2023-09-01	40.200	40.200	40.200	40.200	10.724	0
2023-08-31	40.200	40.200	40.200	40.200	10.724	561
2023-08-30	39.000	39.000	39.000	39.000	10.404	0
2023-08-29	39.000	39.000	39.000	39.000	10.404	200
2023-08-28	39.000	39.000	39.000	39.000	10.404	0
2023-08-25	39.000	39.000	39.000	39.000	10.404	104
2023-08-24	38.700	39.300	36.000	39.000	10.404	849
2023-08-23	37.350	37.350	36.000	36.000	9.604	159
2023-08-22	36.000	37.500	36.000	37.500	10.004	504
2023-08-21	35.250	35.250	35.250	35.250	9.404	0
2023-08-18	32.100	35.250	32.100	35.250	9.404	148
2023-08-17	36.600	36.600	36.600	36.600	9.764	0
2023-08-16	36.600	36.600	36.600	36.600	9.764	48
2023-08-14	36.600	36.600	36.600	36.600	9.764	0
2023-08-11	36.600	36.600	33.000	36.600	9.764	875
2023-08-10	37.500	37.500	37.500	37.500	10.004	171
2023-08-09	37.500	37.500	37.500	37.500	10.004	38
2023-08-08	39.000	39.000	39.000	39.000	10.404	0
2023-08-07	39.000	39.000	39.000	39.000	10.404	0
2023-08-04	39.000	39.000	39.000	39.000	10.404	0
2023-08-03	39.000	39.000	39.000	39.000	10.404	102
2023-08-02	42.300	42.300	41.100	41.100	10.964	217
2023-08-01	39.150	39.150	39.000	39.000	10.404	507
2023-07-31	36.300	39.000	36.300	39.000	10.404	4,086
2023-07-28	36.000	36.000	36.000	36.000	9.604	0
2023-07-27	36.000	36.000	36.000	36.000	9.604	0
2023-07-26	36.000	36.000	36.000	36.000	9.604	0
2023-07-25	36.000	36.000	36.000	36.000	9.604	67
2023-07-24	36.000	36.000	34.200	34.200	9.123	420
2023-07-21	37.800	37.800	37.800	37.800	10.084	0
2023-07-20	37.800	37.800	37.800	37.800	10.084	0
2023-07-19	37.800	37.800	37.800	37.800	10.084	0
2023-07-18	37.800	37.800	37.800	37.800	10.084	0
2023-07-17	40.800	42.900	37.800	37.800	10.084	1,748
2023-07-14	37.800	37.800	37.800	37.800	10.084	126
2023-07-13	35.400	35.400	35.400	35.400	9.444	0
2023-07-12	35.400	35.400	35.400	35.400	9.444	0
2023-07-11	35.400	35.400	35.400	35.400	9.444	0
2023-07-10	35.400	35.400	35.400	35.400	9.444	0
2023-07-07	35.400	35.400	35.400	35.400	9.444	0
2023-07-06	36.300	36.300	35.400	35.400	9.444	105
2023-07-05	36.000	36.000	36.000	36.000	9.604	69
2023-07-04	39.150	39.150	38.850	38.850	10.364	12
2023-07-03	39.450	39.450	39.450	39.450	10.524	5
2023-06-30	34.950	34.950	34.800	34.800	9.284	100
2023-06-29	34.950	34.950	34.950	34.950	9.324	104
2023-06-28	34.950	34.950	34.950	34.950	9.324	27
2023-06-27	35.550	35.550	35.400	35.550	9.484	908
2023-06-26	35.550	35.550	35.550	35.550	9.484	46
2023-06-23	36.000	36.000	36.000	36.000	9.604	80
2023-06-22	41.400	41.400	33.900	36.000	9.604	811
2023-06-21	42.000	42.000	42.000	42.000	11.204	0
2023-06-20	42.000	43.500	42.000	42.000	11.204	260
2023-06-19	45.000	45.000	42.000	42.000	11.204	522
2023-06-16	45.900	45.900	45.000	45.000	12.005	426

← NewerPage 14 of 21 · 1,257 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.