Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.368	0.381	0.367	0.378	0.378	76,192
2023-11-29	0.384	0.384	0.367	0.382	0.382	105,690
2023-11-28	0.385	0.385	0.375	0.375	0.375	29,655
2023-11-27	0.377	0.389	0.366	0.385	0.385	172,347
2023-11-24	0.377	0.389	0.366	0.377	0.377	181,412
2023-11-23	0.393	0.401	0.366	0.378	0.378	598,941
2023-11-22	0.408	0.408	0.390	0.403	0.403	292,290
2023-11-21	0.413	0.416	0.400	0.410	0.410	317,543
2023-11-20	0.406	0.424	0.406	0.418	0.418	159,741
2023-11-17	0.406	0.419	0.400	0.406	0.406	189,307
2023-11-16	0.429	0.448	0.402	0.403	0.403	746,569
2023-11-15	0.410	0.440	0.391	0.429	0.429	642,083
2023-11-14	0.418	0.429	0.408	0.419	0.419	114,554
2023-11-13	0.406	0.445	0.395	0.418	0.418	742,858
2023-11-10	0.409	0.412	0.390	0.404	0.404	282,414
2023-11-09	0.421	0.430	0.405	0.407	0.407	203,120
2023-11-08	0.414	0.443	0.402	0.419	0.419	499,626
2023-11-07	0.430	0.432	0.401	0.404	0.404	195,826
2023-11-06	0.428	0.446	0.415	0.429	0.429	207,074
2023-11-03	0.447	0.449	0.427	0.428	0.428	175,731
2023-11-02	0.458	0.470	0.424	0.449	0.449	1,145,003
2023-10-31	0.393	0.457	0.389	0.439	0.439	1,011,163
2023-10-30	0.387	0.404	0.378	0.397	0.397	201,430
2023-10-27	0.385	0.391	0.378	0.387	0.387	44,798
2023-10-26	0.384	0.397	0.381	0.384	0.384	49,394
2023-10-25	0.385	0.395	0.378	0.387	0.387	79,251
2023-10-24	0.397	0.397	0.381	0.386	0.386	72,027
2023-10-23	0.407	0.408	0.385	0.397	0.397	290,700
2023-10-20	0.402	0.408	0.395	0.406	0.406	96,348
2023-10-19	0.414	0.414	0.390	0.406	0.406	335,806
2023-10-18	0.439	0.439	0.406	0.422	0.422	273,734
2023-10-17	0.399	0.439	0.389	0.430	0.430	619,942
2023-10-16	0.415	0.415	0.389	0.389	0.389	412,803
2023-10-13	0.415	0.430	0.400	0.401	0.401	464,771
2023-10-12	0.419	0.437	0.400	0.428	0.428	570,440
2023-10-11	0.437	0.440	0.395	0.419	0.419	701,929
2023-10-10	0.487	0.508	0.430	0.430	0.430	1,720,732
2023-10-09	0.401	0.528	0.401	0.478	0.478	3,401,663
2023-10-06	0.443	0.475	0.392	0.436	0.436	2,895,356
2023-10-05	0.332	0.478	0.312	0.443	0.443	5,332,623
2023-10-04	0.289	0.352	0.289	0.330	0.330	1,239,473
2023-10-03	0.297	0.303	0.290	0.300	0.300	124,527
2023-10-02	0.299	0.307	0.296	0.303	0.303	60,249
2023-09-29	0.296	0.306	0.294	0.299	0.299	79,225
2023-09-28	0.296	0.304	0.296	0.297	0.297	54,416
2023-09-27	0.304	0.304	0.293	0.299	0.299	106,885
2023-09-26	0.326	0.326	0.283	0.304	0.304	1,236,264
2023-09-25	0.331	0.351	0.325	0.334	0.334	181,331
2023-09-22	0.379	0.379	0.330	0.331	0.331	1,161,264
2023-09-21	0.311	0.390	0.302	0.373	0.373	2,019,344
2023-09-20	0.311	0.312	0.305	0.312	0.312	25,810
2023-09-19	0.313	0.313	0.304	0.311	0.311	37,328
2023-09-18	0.304	0.314	0.301	0.311	0.311	77,148
2023-09-15	0.321	0.322	0.304	0.315	0.315	49,275
2023-09-14	0.320	0.326	0.301	0.321	0.321	82,684
2023-09-13	0.323	0.332	0.310	0.319	0.319	251,378
2023-09-12	0.300	0.323	0.300	0.315	0.315	267,258
2023-09-11	0.300	0.304	0.294	0.300	0.300	25,522
2023-09-08	0.302	0.303	0.292	0.300	0.300	9,704
2023-09-07	0.291	0.300	0.290	0.300	0.300	98,257

← NewerPage 13 of 21 · 1,255 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.