GPW · SPH · stock
Sopharma AD (SPH) stock price history
Every GPW trading session of Sopharma AD from Nov 28, 2011 to Sep 28, 2026: 3,793 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPH adjusted close, 2011 to 2026
- PLN 20.21
- All time high, 2020
- PLN 12.67
- 52 week high, PLN 6.00 low
- 3,793
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SPH key facts
- Sopharma AD (SPH) closed at PLN 10.40 on Sep 28, 2026 on GPW.
- SPH's all time high close is PLN 20.21, set on Apr 28, 2020; its all time low close is PLN 2.88 on Sep 7, 2012.
- SPH's 52 week range is PLN 6.00 to PLN 12.67.
- SPH returned -17.3% over the year to Sep 28, 2026 and +41.6% over five years.
- Over ten years SPH returned +107%, +7.6% a year compounded.
- SPH's deepest drawdown was -68.0% from Apr 29, 2020 to May 6, 2021.
- DataCedar holds 3,793 daily sessions of SPH history from Nov 28, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPH price chart, 2011 to 2026
SPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.4% |
| 3 months | +32.2% |
| 6 months | +41.1% |
| Year to date | -17.9% |
| 1 year | -17.3% |
| 3 years | -12.5% |
| 5 years | +41.6% |
| 10 years | +107.4% |
| Since Nov 28, 2011 | +71.2% |
| Compound annual growth, 14.8 years | +3.7% |
SPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 20.21 on Apr 28, 2020
- All time low close
- PLN 2.88 on Sep 7, 2012
- 52 week high
- PLN 12.67 on Dec 18, 2025
- 52 week low
- PLN 6.00 on May 22, 2026
- Deepest drawdown
- -68.0% from Apr 29, 2020 to May 6, 2021, not yet recovered
- Best single session
- +34.1% on May 28, 2013
- Worst single session
- -33.2% on Aug 11, 2015
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2013, +77%
- Worst calendar year
- 2012, -37%
SPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 28, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 12.67 | PLN 12.67 | PLN 6.00 | PLN 10.40 | -17.9% | 104.1K | 187 |
| 2025 | PLN 12.02 | PLN 15.79 | PLN 11.78 | PLN 12.67 | +5.4% | 34.4K | 249 |
| 2024 | PLN 13.67 | PLN 15.60 | PLN 11.12 | PLN 12.02 | -12.0% | 50.1K | 249 |
| 2023 | PLN 8.85 | PLN 16.73 | PLN 8.67 | PLN 13.67 | +69.3% | 89K | 250 |
| 2022 | PLN 9.29 | PLN 9.56 | PLN 5.31 | PLN 8.07 | -13.1% | 76.2K | 251 |
| 2021 | PLN 8.41 | PLN 11.51 | PLN 6.28 | PLN 9.29 | +11.7% | 540.6K | 251 |
| 2020 | PLN 7.64 | PLN 20.21 | PLN 6.85 | PLN 8.32 | +8.8% | 82.5K | 259 |
| 2019 | PLN 7.30 | PLN 9.40 | PLN 6.12 | PLN 7.64 | +4.7% | 1.5K | 261 |
| 2018 | PLN 8.17 | PLN 8.70 | PLN 7.00 | PLN 7.30 | -10.6% | 255 | 261 |
| 2017 | PLN 5.52 | PLN 8.64 | PLN 5.52 | PLN 8.17 | +47.9% | 6.5K | 255 |
| 2016 | PLN 5.95 | PLN 5.95 | PLN 4.25 | PLN 5.52 | -7.2% | 50.9K | 251 |
| 2015 | PLN 7.73 | PLN 8.40 | PLN 4.21 | PLN 5.95 | -22.9% | 2.1K | 261 |
| 2014 | PLN 5.83 | PLN 7.75 | PLN 5.83 | PLN 7.73 | +32.6% | 82.6K | 261 |
| 2013 | PLN 3.29 | PLN 6.59 | PLN 3.29 | PLN 5.83 | +77.1% | 83.9K | 261 |
| 2012 | PLN 5.26 | PLN 6.29 | PLN 2.88 | PLN 3.29 | -37.5% | 24.8K | 261 |
| 2011 | PLN 6.48 | PLN 6.48 | PLN 4.86 | PLN 5.26 | n/a | 11K | 25 |
SPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 10.40 | +28.4% |
| August 2026 | PLN 8.10 | +12.8% |
| July 2026 | PLN 7.18 | -7.1% |
| June 2026 | PLN 7.73 | +6.6% |
| May 2026 | PLN 7.25 | +2.5% |
| April 2026 | PLN 7.07 | -5.1% |
| March 2026 | PLN 7.45 | -6.7% |
| February 2026 | PLN 7.99 | -36.9% |
| January 2026 | PLN 12.67 | 0.0% |
| December 2025 | PLN 12.67 | +0.7% |
| November 2025 | PLN 12.58 | 0.0% |
| October 2025 | PLN 12.58 | 0.0% |
About the SPH data
Daily bars. 3,793 sessions from Nov 28, 2011 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
SPH share price history
