Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.673	0.678	0.660	0.666	0.666	56,826
2024-05-24	0.661	0.675	0.651	0.673	0.673	126,021
2024-05-23	0.685	0.691	0.661	0.669	0.669	271,287
2024-05-22	0.695	0.719	0.666	0.685	0.685	405,904
2024-05-21	0.717	0.730	0.695	0.695	0.695	345,858
2024-05-20	0.739	0.745	0.697	0.719	0.719	969,059
2024-05-17	0.699	0.740	0.693	0.729	0.729	894,720
2024-05-16	0.622	0.705	0.622	0.693	0.693	781,832
2024-05-15	0.620	0.653	0.611	0.647	0.647	238,267
2024-05-14	0.622	0.650	0.610	0.628	0.628	361,876
2024-05-13	0.614	0.630	0.602	0.618	0.618	469,027
2024-05-10	0.573	0.638	0.567	0.597	0.597	424,691
2024-05-09	0.569	0.573	0.565	0.573	0.573	29,547
2024-05-08	0.563	0.574	0.560	0.570	0.570	61,844
2024-05-07	0.569	0.570	0.563	0.564	0.564	25,999
2024-05-06	0.569	0.574	0.561	0.569	0.569	45,210
2024-05-02	0.571	0.578	0.563	0.574	0.574	32,361
2024-04-30	0.580	0.580	0.550	0.577	0.577	61,732
2024-04-29	0.583	0.593	0.571	0.586	0.586	180,437
2024-04-26	0.540	0.593	0.536	0.576	0.576	197,816
2024-04-25	0.541	0.551	0.533	0.541	0.541	60,607
2024-04-24	0.549	0.554	0.541	0.542	0.542	103,278
2024-04-23	0.555	0.558	0.542	0.550	0.550	114,413
2024-04-22	0.573	0.575	0.554	0.565	0.565	207,563
2024-04-19	0.580	0.581	0.567	0.573	0.573	146,992
2024-04-18	0.582	0.582	0.572	0.575	0.575	43,344
2024-04-17	0.579	0.587	0.571	0.574	0.574	59,390
2024-04-16	0.570	0.604	0.565	0.583	0.583	354,310
2024-04-15	0.563	0.628	0.563	0.571	0.571	677,964
2024-04-12	0.555	0.578	0.555	0.562	0.562	125,342
2024-04-11	0.579	0.580	0.561	0.570	0.570	123,481
2024-04-10	0.589	0.590	0.567	0.579	0.579	91,815
2024-04-09	0.585	0.588	0.570	0.587	0.587	116,994
2024-04-08	0.593	0.593	0.572	0.584	0.584	169,316
2024-04-05	0.602	0.606	0.571	0.590	0.590	339,577
2024-04-04	0.616	0.616	0.602	0.608	0.608	129,419
2024-04-03	0.622	0.624	0.606	0.615	0.615	174,235
2024-04-02	0.627	0.627	0.611	0.616	0.616	153,342
2024-03-28	0.605	0.640	0.602	0.624	0.624	293,218
2024-03-27	0.619	0.619	0.601	0.609	0.609	161,678
2024-03-26	0.627	0.635	0.604	0.610	0.610	358,248
2024-03-25	0.590	0.660	0.590	0.627	0.627	839,003
2024-03-22	0.569	0.593	0.569	0.587	0.587	231,895
2024-03-21	0.554	0.572	0.551	0.566	0.566	165,409
2024-03-20	0.558	0.568	0.533	0.554	0.554	95,876
2024-03-19	0.525	0.598	0.525	0.558	0.558	191,714
2024-03-18	0.540	0.540	0.516	0.535	0.535	375,678
2024-03-15	0.580	0.588	0.553	0.553	0.553	210,041
2024-03-14	0.599	0.599	0.571	0.575	0.575	101,261
2024-03-13	0.594	0.617	0.580	0.580	0.580	381,865
2024-03-12	0.572	0.605	0.566	0.594	0.594	294,996
2024-03-11	0.609	0.609	0.570	0.577	0.577	387,016
2024-03-08	0.602	0.608	0.590	0.605	0.605	199,324
2024-03-07	0.610	0.624	0.601	0.601	0.601	249,652
2024-03-06	0.634	0.634	0.608	0.610	0.610	186,659
2024-03-05	0.627	0.641	0.625	0.627	0.627	178,076
2024-03-04	0.658	0.658	0.601	0.643	0.643	341,829
2024-03-01	0.640	0.656	0.622	0.645	0.645	489,678
2024-02-29	0.606	0.630	0.606	0.619	0.619	154,657
2024-02-28	0.637	0.639	0.605	0.605	0.605	433,081

← NewerPage 11 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.