Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.294	0.304	0.290	0.297	0.297	86,024
2023-09-05	0.298	0.305	0.291	0.292	0.292	104,035
2023-09-04	0.308	0.309	0.294	0.300	0.300	86,192
2023-09-01	0.295	0.309	0.293	0.308	0.308	51,829
2023-08-31	0.307	0.307	0.291	0.300	0.300	122,018
2023-08-30	0.308	0.308	0.299	0.306	0.306	33,383
2023-08-29	0.310	0.310	0.300	0.306	0.306	94,852
2023-08-28	0.320	0.325	0.306	0.317	0.317	90,493
2023-08-25	0.296	0.340	0.296	0.318	0.318	360,649
2023-08-24	0.302	0.302	0.295	0.297	0.297	39,911
2023-08-23	0.305	0.305	0.296	0.302	0.302	22,862
2023-08-22	0.300	0.305	0.296	0.300	0.300	18,417
2023-08-21	0.300	0.304	0.297	0.300	0.300	26,890
2023-08-18	0.300	0.300	0.296	0.300	0.300	24,866
2023-08-17	0.300	0.305	0.294	0.300	0.300	43,958
2023-08-16	0.300	0.305	0.295	0.305	0.305	39,604
2023-08-14	0.302	0.303	0.295	0.301	0.301	37,551
2023-08-11	0.308	0.308	0.294	0.303	0.303	123,707
2023-08-10	0.319	0.319	0.300	0.308	0.308	88,537
2023-08-09	0.310	0.313	0.305	0.312	0.312	37,066
2023-08-08	0.324	0.324	0.310	0.316	0.316	58,000
2023-08-07	0.330	0.330	0.316	0.323	0.323	43,098
2023-08-04	0.328	0.330	0.320	0.324	0.324	56,786
2023-08-03	0.315	0.329	0.313	0.328	0.328	70,474
2023-08-02	0.320	0.327	0.312	0.320	0.320	34,941
2023-08-01	0.330	0.330	0.308	0.327	0.327	52,659
2023-07-31	0.313	0.320	0.306	0.320	0.320	31,295
2023-07-28	0.316	0.320	0.309	0.313	0.313	64,116
2023-07-27	0.315	0.316	0.304	0.310	0.310	21,488
2023-07-26	0.324	0.324	0.283	0.315	0.315	267,171
2023-07-25	0.320	0.328	0.316	0.324	0.324	47,812
2023-07-24	0.316	0.330	0.314	0.329	0.329	108,684
2023-07-21	0.338	0.338	0.320	0.330	0.330	132,322
2023-07-20	0.326	0.348	0.320	0.338	0.338	221,755
2023-07-19	0.302	0.367	0.300	0.326	0.326	1,405,715
2023-07-18	0.316	0.316	0.300	0.311	0.311	63,579
2023-07-17	0.315	0.315	0.306	0.314	0.314	37,480
2023-07-14	0.309	0.315	0.309	0.312	0.312	44,651
2023-07-13	0.309	0.320	0.300	0.305	0.305	141,511
2023-07-12	0.313	0.316	0.310	0.314	0.314	29,752
2023-07-11	0.314	0.314	0.307	0.313	0.313	10,605
2023-07-10	0.318	0.320	0.301	0.314	0.314	53,284
2023-07-07	0.308	0.330	0.300	0.319	0.319	182,277
2023-07-06	0.312	0.312	0.301	0.309	0.309	37,672
2023-07-05	0.315	0.315	0.302	0.310	0.310	102,143
2023-07-04	0.331	0.331	0.297	0.318	0.318	234,485
2023-07-03	0.308	0.331	0.306	0.331	0.331	374,220
2023-06-30	0.300	0.306	0.292	0.306	0.306	73,608
2023-06-29	0.290	0.301	0.286	0.298	0.298	32,742
2023-06-28	0.304	0.304	0.290	0.290	0.290	80,379
2023-06-27	0.293	0.304	0.289	0.301	0.301	57,396
2023-06-26	0.300	0.302	0.294	0.297	0.297	16,901
2023-06-23	0.304	0.305	0.293	0.302	0.302	29,942
2023-06-22	0.297	0.307	0.291	0.305	0.305	74,877
2023-06-21	0.300	0.300	0.290	0.294	0.294	67,487
2023-06-20	0.300	0.304	0.283	0.300	0.300	144,445
2023-06-19	0.304	0.317	0.295	0.295	0.295	457,914
2023-06-16	0.305	0.307	0.300	0.306	0.306	105,307
2023-06-15	0.300	0.308	0.292	0.305	0.305	47,555
2023-06-14	0.303	0.310	0.295	0.300	0.300	157,569

← NewerPage 14 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.