Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.653	0.667	0.612	0.638	0.638	780,603
2024-02-26	0.659	0.697	0.630	0.664	0.664	1,500,359
2024-02-23	0.634	0.680	0.613	0.640	0.640	1,790,547
2024-02-22	0.629	0.648	0.601	0.625	0.625	1,493,314
2024-02-21	0.617	0.738	0.590	0.620	0.620	5,220,771
2024-02-20	0.610	0.649	0.590	0.609	0.609	2,091,587
2024-02-19	0.640	0.647	0.566	0.595	0.595	3,834,732
2024-02-16	0.700	0.745	0.680	0.681	0.681	2,520,922
2024-02-15	0.600	0.760	0.590	0.703	0.703	6,263,116
2024-02-14	0.722	0.770	0.614	0.614	0.614	5,317,515
2024-02-13	0.790	1.040	0.671	0.716	0.716	16,232,579
2024-02-12	0.640	0.768	0.580	0.764	0.764	9,580,795
2024-02-09	0.311	0.500	0.309	0.500	0.500	5,375,734
2024-02-08	0.320	0.320	0.308	0.311	0.311	92,049
2024-02-07	0.318	0.320	0.311	0.313	0.313	57,855
2024-02-06	0.321	0.325	0.315	0.316	0.316	38,184
2024-02-05	0.318	0.328	0.316	0.319	0.319	94,790
2024-02-02	0.309	0.324	0.309	0.318	0.318	29,688
2024-02-01	0.311	0.315	0.305	0.313	0.313	82,467
2024-01-31	0.312	0.318	0.310	0.310	0.310	93,865
2024-01-30	0.317	0.320	0.310	0.311	0.311	78,557
2024-01-29	0.320	0.325	0.312	0.314	0.314	115,754
2024-01-26	0.322	0.332	0.320	0.320	0.320	89,920
2024-01-25	0.335	0.335	0.320	0.320	0.320	159,357
2024-01-24	0.332	0.340	0.325	0.335	0.335	142,662
2024-01-23	0.330	0.333	0.320	0.332	0.332	61,929
2024-01-22	0.319	0.341	0.319	0.322	0.322	206,159
2024-01-19	0.323	0.327	0.311	0.319	0.319	111,148
2024-01-18	0.328	0.329	0.320	0.322	0.322	93,131
2024-01-17	0.336	0.336	0.321	0.321	0.321	265,688
2024-01-16	0.342	0.344	0.334	0.336	0.336	157,750
2024-01-15	0.342	0.347	0.336	0.343	0.343	37,303
2024-01-12	0.340	0.349	0.334	0.345	0.345	46,876
2024-01-11	0.341	0.344	0.334	0.340	0.340	51,147
2024-01-10	0.350	0.353	0.335	0.349	0.349	455,025
2024-01-09	0.357	0.359	0.344	0.353	0.353	177,296
2024-01-08	0.349	0.366	0.349	0.361	0.361	84,682
2024-01-05	0.351	0.366	0.344	0.360	0.360	134,149
2024-01-04	0.341	0.368	0.339	0.351	0.351	313,152
2024-01-03	0.335	0.343	0.331	0.340	0.340	160,828
2024-01-02	0.330	0.344	0.330	0.335	0.335	237,912
2023-12-29	0.330	0.349	0.330	0.333	0.333	197,815
2023-12-28	0.350	0.350	0.334	0.337	0.337	85,080
2023-12-27	0.332	0.370	0.322	0.350	0.350	387,535
2023-12-22	0.331	0.345	0.322	0.332	0.332	175,365
2023-12-21	0.347	0.357	0.331	0.347	0.347	141,006
2023-12-20	0.325	0.350	0.325	0.337	0.337	187,022
2023-12-19	0.337	0.338	0.322	0.328	0.328	188,218
2023-12-18	0.345	0.345	0.330	0.333	0.333	204,507
2023-12-15	0.340	0.347	0.337	0.345	0.345	100,950
2023-12-14	0.360	0.369	0.334	0.344	0.344	264,630
2023-12-13	0.348	0.360	0.336	0.360	0.360	67,817
2023-12-12	0.368	0.369	0.350	0.355	0.355	223,559
2023-12-11	0.368	0.375	0.359	0.370	0.370	179,999
2023-12-08	0.382	0.382	0.347	0.368	0.368	329,439
2023-12-07	0.382	0.390	0.370	0.382	0.382	336,716
2023-12-06	0.386	0.399	0.381	0.395	0.395	130,106
2023-12-05	0.376	0.403	0.368	0.394	0.394	178,683
2023-12-04	0.370	0.377	0.369	0.377	0.377	43,525
2023-12-01	0.370	0.374	0.367	0.370	0.370	27,404

← NewerPage 12 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.