Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.504	0.504	0.489	0.498	0.498	46,198
2024-08-20	0.488	0.509	0.472	0.506	0.506	169,353
2024-08-19	0.503	0.503	0.483	0.483	0.483	35,264
2024-08-16	0.478	0.503	0.478	0.495	0.495	85,159
2024-08-14	0.480	0.517	0.479	0.480	0.480	267,917
2024-08-13	0.481	0.485	0.479	0.480	0.480	57,188
2024-08-12	0.487	0.487	0.479	0.484	0.484	50,424
2024-08-09	0.500	0.502	0.471	0.488	0.488	357,790
2024-08-08	0.488	0.499	0.479	0.499	0.499	159,064
2024-08-07	0.499	0.515	0.492	0.493	0.493	276,691
2024-08-06	0.496	0.512	0.490	0.499	0.499	84,920
2024-08-05	0.527	0.527	0.480	0.496	0.496	245,110
2024-08-02	0.538	0.538	0.501	0.527	0.527	97,799
2024-08-01	0.517	0.559	0.511	0.527	0.527	209,456
2024-07-31	0.524	0.524	0.509	0.517	0.517	92,773
2024-07-30	0.520	0.548	0.509	0.519	0.519	241,241
2024-07-29	0.525	0.529	0.510	0.519	0.519	62,400
2024-07-26	0.536	0.544	0.514	0.525	0.525	76,448
2024-07-25	0.555	0.555	0.513	0.535	0.535	214,443
2024-07-24	0.531	0.583	0.531	0.548	0.548	267,895
2024-07-23	0.504	0.599	0.490	0.526	0.526	1,086,738
2024-07-22	0.505	0.522	0.487	0.499	0.499	84,597
2024-07-19	0.518	0.518	0.456	0.505	0.505	320,398
2024-07-18	0.543	0.554	0.436	0.509	0.509	376,056
2024-07-17	0.547	0.550	0.507	0.543	0.543	442,510
2024-07-16	0.578	0.578	0.525	0.547	0.547	184,115
2024-07-15	0.585	0.588	0.564	0.570	0.570	179,412
2024-07-12	0.589	0.589	0.570	0.586	0.586	80,058
2024-07-11	0.589	0.590	0.577	0.589	0.589	18,895
2024-07-10	0.577	0.590	0.570	0.589	0.589	63,211
2024-07-09	0.596	0.596	0.573	0.585	0.585	116,384
2024-07-08	0.591	0.598	0.580	0.593	0.593	66,960
2024-07-05	0.608	0.608	0.582	0.593	0.593	77,515
2024-07-04	0.590	0.617	0.588	0.608	0.608	64,086
2024-07-03	0.614	0.628	0.560	0.589	0.589	286,397
2024-07-02	0.627	0.636	0.611	0.618	0.618	109,305
2024-07-01	0.636	0.684	0.610	0.636	0.636	390,821
2024-06-28	0.658	0.660	0.615	0.635	0.635	303,415
2024-06-27	0.681	0.681	0.651	0.658	0.658	165,781
2024-06-26	0.676	0.685	0.663	0.670	0.670	96,540
2024-06-25	0.678	0.713	0.670	0.670	0.670	179,640
2024-06-24	0.700	0.717	0.677	0.677	0.677	206,051
2024-06-21	0.713	0.713	0.686	0.700	0.700	145,716
2024-06-20	0.680	0.744	0.679	0.706	0.706	1,489,052
2024-06-19	0.689	0.689	0.658	0.680	0.680	65,193
2024-06-18	0.685	0.689	0.654	0.689	0.689	132,738
2024-06-17	0.690	0.690	0.660	0.672	0.672	112,977
2024-06-14	0.694	0.694	0.673	0.685	0.685	47,593
2024-06-13	0.680	0.700	0.672	0.697	0.697	82,005
2024-06-12	0.698	0.707	0.679	0.700	0.700	64,067
2024-06-11	0.697	0.700	0.682	0.688	0.688	586,538
2024-06-10	0.683	0.698	0.671	0.691	0.691	72,116
2024-06-07	0.700	0.700	0.670	0.684	0.684	234,434
2024-06-06	0.709	0.736	0.700	0.700	0.700	454,421
2024-06-05	0.713	0.720	0.703	0.709	0.709	74,528
2024-06-04	0.707	0.725	0.694	0.710	0.710	246,871
2024-06-03	0.676	0.730	0.676	0.703	0.703	420,260
2024-05-31	0.685	0.695	0.660	0.667	0.667	142,024
2024-05-29	0.652	0.690	0.651	0.690	0.690	83,120
2024-05-28	0.662	0.667	0.651	0.667	0.667	34,218

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.