SPH - Sopharma AD

pią, 21 mar 2025, 5:07 CET, NY 0:07, Londyn 4:07, Tokio 13:07, ^SPX -0.22%

Symbol np: ^SPX

Historical data: Sopharma AD (SPH)

20 Mar, 13:58 12.70 -0.05 (-0.39%)

More On SPH


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SPH

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2559	20 Mar 2025	12.75	12.75	12.7	12.7	-0.39%	-0.05	798
2558	19 Mar 2025	12.75	12.75	12.75	12.75	0.00%	0.00	13
2557	17 Mar 2025	13.1	13.1	12.75	12.75	0.00%	0.00	30
2556	14 Mar 2025	12.75	12.75	12.75	12.75	-2.67%	-0.35	28
2555	11 Mar 2025	12.65	13.1	12.65	13.1	-2.24%	-0.30	353
2554	10 Mar 2025	13.4	13.4	13.4	13.4	0.00%	0.00	37
2553	4 Mar 2025	13.4	13.4	13.4	13.4	+3.08%	+0.40	87
2552	3 Mar 2025	13	13	13	13	+4.84%	+0.60	74
2551	24 Feb 2025	12.5	12.5	12.4	12.4	-0.80%	-0.10	150
2550	19 Feb 2025	12.95	12.95	12.5	12.5	-3.47%	-0.45	846
2549	18 Feb 2025	12.95	12.95	12.95	12.95	+3.60%	+0.45	113
2548	17 Feb 2025	12.95	12.95	12.5	12.5	+0.81%	+0.10	202
2547	14 Feb 2025	12.4	12.4	12.4	12.4	0.00%	0.00	40
2546	12 Feb 2025	12.65	12.65	12.4	12.4	-4.62%	-0.60	141
2545	11 Feb 2025	13.05	13.05	13	13	+5.26%	+0.65	100
2544	7 Feb 2025	12.35	12.35	12.35	12.35	+0.41%	+0.05	21
2543	6 Feb 2025	12.6	12.6	12.3	12.3	-2.38%	-0.30	113
2542	4 Feb 2025	12.6	12.6	12.6	12.6	0.00%	0.00	9
2541	3 Feb 2025	12.6	12.65	12.6	12.6	0.00%	0.00	64
2540	30 Jan 2025	12.6	12.6	12.25	12.6	-3.82%	-0.50	390
2539	29 Jan 2025	12.5	13.45	12.5	13.1	+4.80%	+0.60	91
2538	27 Jan 2025	12.5	12.5	12.5	12.5	-0.79%	-0.10	90
2537	24 Jan 2025	12.6	12.6	12.6	12.6	-2.33%	-0.30	20
2536	23 Jan 2025	12.9	12.9	12.9	12.9	-2.27%	-0.30	10
2535	22 Jan 2025	13.2	13.2	13.2	13.2	-2.58%	-0.35	55
2534	20 Jan 2025	13.2	13.55	13.2	13.55	+8.40%	+1.05	271
2533	17 Jan 2025	12.5	12.5	12.5	12.5	0.00%	0.00	53
2532	16 Jan 2025	12.5	12.5	12.5	12.5	-8.09%	-1.10	2
2531	15 Jan 2025	13.6	13.6	13.6	13.6	-1.09%	-0.15	104
2530	13 Jan 2025	13.75	13.75	13.75	13.75	+4.96%	+0.65	14
2529	9 Jan 2025	13.1	13.1	13.1	13.1	0.00%	0.00	11
2528	8 Jan 2025	13.1	13.1	13.1	13.1	0.00%	0.00	30
2527	7 Jan 2025	13.1	13.1	13.1	13.1	+6.94%	+0.85	20
2526	30 Dec 2024	12.25	12.25	12.25	12.25	0.00%	0.00	10
2525	27 Dec 2024	12.25	12.25	12.25	12.25	0.00%	0.00	400
2524	20 Dec 2024	12.5	12.5	12.25	12.25	-3.92%	-0.50	167
2523	19 Dec 2024	12.75	12.75	12.75	12.75	0.00%	0.00	50
2522	18 Dec 2024	12.75	12.75	12.75	12.75	0.00%	0.00	10
2521	17 Dec 2024	13.05	13.05	12.75	12.75	-2.30%	-0.30	125
2520	11 Dec 2024	13.05	13.05	13.05	13.05	0.00%	0.00	10

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SPH

On the ticker field set "d:sph", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.