Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.319	0.320	0.301	0.301	0.301	120,044
2023-06-12	0.319	0.328	0.312	0.319	0.319	197,985
2023-06-09	0.320	0.330	0.320	0.329	0.329	45,360
2023-06-07	0.323	0.325	0.310	0.321	0.321	45,392
2023-06-06	0.320	0.325	0.311	0.323	0.323	96,007
2023-06-05	0.329	0.329	0.318	0.320	0.320	58,018
2023-06-02	0.327	0.329	0.320	0.323	0.323	30,711
2023-06-01	0.324	0.328	0.310	0.321	0.321	62,147
2023-05-31	0.325	0.325	0.319	0.323	0.323	33,018
2023-05-30	0.330	0.330	0.320	0.325	0.325	58,516
2023-05-29	0.338	0.338	0.325	0.325	0.325	59,024
2023-05-26	0.333	0.345	0.328	0.338	0.338	92,283
2023-05-25	0.325	0.333	0.324	0.333	0.333	14,819
2023-05-24	0.329	0.337	0.326	0.333	0.333	30,469
2023-05-23	0.338	0.338	0.323	0.328	0.328	53,121
2023-05-22	0.339	0.339	0.322	0.325	0.325	20,628
2023-05-19	0.313	0.346	0.313	0.340	0.340	376,241
2023-05-18	0.324	0.328	0.310	0.313	0.313	182,322
2023-05-17	0.335	0.335	0.308	0.325	0.325	576,008
2023-05-16	0.343	0.348	0.323	0.330	0.330	329,687
2023-05-15	0.355	0.356	0.342	0.350	0.350	60,425
2023-05-12	0.350	0.356	0.344	0.356	0.356	18,100
2023-05-11	0.347	0.356	0.342	0.350	0.350	92,942
2023-05-10	0.358	0.362	0.348	0.357	0.357	86,899
2023-05-09	0.351	0.360	0.340	0.358	0.358	90,536
2023-05-08	0.342	0.352	0.341	0.351	0.351	56,947
2023-05-05	0.351	0.357	0.346	0.349	0.349	84,669
2023-05-04	0.353	0.358	0.346	0.351	0.351	73,028
2023-05-02	0.359	0.360	0.343	0.355	0.355	36,292
2023-04-28	0.344	0.360	0.343	0.358	0.358	98,358
2023-04-27	0.362	0.362	0.341	0.343	0.343	134,264
2023-04-26	0.350	0.362	0.350	0.362	0.362	146,923
2023-04-25	0.346	0.362	0.346	0.362	0.362	104,622
2023-04-24	0.363	0.364	0.342	0.356	0.356	201,978
2023-04-21	0.362	0.370	0.350	0.364	0.364	208,999
2023-04-20	0.376	0.376	0.357	0.362	0.362	118,490
2023-04-19	0.370	0.383	0.370	0.377	0.377	451,944
2023-04-18	0.349	0.375	0.348	0.372	0.372	395,600
2023-04-17	0.339	0.357	0.338	0.345	0.345	146,170
2023-04-14	0.357	0.370	0.335	0.357	0.357	143,000
2023-04-13	0.334	0.380	0.330	0.357	0.357	1,683,565
2023-04-12	0.334	0.338	0.326	0.334	0.334	18,485
2023-04-11	0.330	0.334	0.327	0.334	0.334	46,175
2023-04-06	0.340	0.340	0.326	0.330	0.330	51,885
2023-04-05	0.342	0.342	0.335	0.340	0.340	110,888
2023-04-04	0.338	0.345	0.335	0.342	0.342	62,521
2023-04-03	0.340	0.348	0.336	0.345	0.345	120,487
2023-03-31	0.338	0.349	0.328	0.340	0.340	214,070
2023-03-30	0.330	0.349	0.321	0.334	0.334	238,117
2023-03-29	0.350	0.350	0.326	0.330	0.330	240,646
2023-03-28	0.334	0.365	0.334	0.349	0.349	362,636
2023-03-27	0.330	0.338	0.326	0.334	0.334	124,959
2023-03-24	0.341	0.360	0.323	0.333	0.333	128,458
2023-03-23	0.347	0.350	0.342	0.346	0.346	63,142
2023-03-22	0.360	0.362	0.341	0.359	0.359	159,211
2023-03-21	0.352	0.359	0.350	0.357	0.357	107,413
2023-03-20	0.355	0.370	0.353	0.358	0.358	108,203
2023-03-17	0.368	0.370	0.355	0.366	0.366	119,949
2023-03-16	0.370	0.388	0.355	0.364	0.364	284,989
2023-03-15	0.370	0.370	0.360	0.366	0.366	219,671

← NewerPage 15 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.