Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.374	0.374	0.361	0.370	0.370	105,145
2023-03-13	0.382	0.382	0.362	0.372	0.372	290,521
2023-03-10	0.384	0.392	0.376	0.376	0.376	145,677
2023-03-09	0.400	0.400	0.375	0.382	0.382	189,358
2023-03-08	0.363	0.400	0.363	0.400	0.400	309,139
2023-03-07	0.368	0.370	0.360	0.362	0.362	128,130
2023-03-06	0.373	0.373	0.364	0.364	0.364	152,167
2023-03-03	0.371	0.373	0.366	0.368	0.368	72,083
2023-03-02	0.378	0.378	0.365	0.367	0.367	123,637
2023-03-01	0.371	0.379	0.370	0.372	0.372	97,316
2023-02-28	0.379	0.380	0.365	0.371	0.371	188,161
2023-02-27	0.390	0.390	0.376	0.379	0.379	164,706
2023-02-24	0.399	0.399	0.382	0.390	0.390	112,242
2023-02-23	0.400	0.410	0.390	0.393	0.393	204,555
2023-02-22	0.412	0.416	0.392	0.397	0.397	379,207
2023-02-21	0.399	0.399	0.388	0.388	0.388	191,668
2023-02-20	0.390	0.420	0.390	0.400	0.400	432,459
2023-02-17	0.399	0.399	0.386	0.387	0.387	92,741
2023-02-16	0.390	0.400	0.382	0.395	0.395	127,471
2023-02-15	0.399	0.399	0.379	0.389	0.389	232,864
2023-02-14	0.394	0.399	0.380	0.399	0.399	403,885
2023-02-13	0.424	0.430	0.394	0.394	0.394	502,434
2023-02-10	0.420	0.420	0.397	0.401	0.401	200,773
2023-02-09	0.417	0.430	0.405	0.410	0.410	173,234
2023-02-08	0.426	0.439	0.417	0.417	0.417	282,606
2023-02-07	0.433	0.451	0.411	0.415	0.415	549,942
2023-02-06	0.429	0.429	0.415	0.416	0.416	58,451
2023-02-03	0.429	0.435	0.421	0.429	0.429	78,880
2023-02-02	0.423	0.429	0.410	0.429	0.429	114,273
2023-02-01	0.420	0.423	0.414	0.415	0.415	72,966
2023-01-31	0.420	0.431	0.413	0.414	0.414	215,983
2023-01-30	0.440	0.449	0.420	0.420	0.420	227,111
2023-01-27	0.457	0.458	0.432	0.440	0.440	343,216
2023-01-26	0.480	0.510	0.441	0.451	0.451	2,296,328
2023-01-25	0.401	0.425	0.401	0.424	0.424	181,765
2023-01-24	0.433	0.433	0.393	0.413	0.413	490,690
2023-01-23	0.427	0.440	0.406	0.429	0.429	360,147
2023-01-20	0.430	0.442	0.402	0.421	0.421	407,640
2023-01-19	0.371	0.469	0.371	0.430	0.430	2,539,873
2023-01-18	0.377	0.387	0.370	0.371	0.371	114,428
2023-01-17	0.372	0.390	0.370	0.376	0.376	396,350
2023-01-16	0.362	0.384	0.357	0.367	0.367	432,992
2023-01-13	0.360	0.364	0.354	0.358	0.358	87,423
2023-01-12	0.364	0.364	0.355	0.356	0.356	122,375
2023-01-11	0.353	0.365	0.353	0.358	0.358	203,239
2023-01-10	0.360	0.360	0.352	0.354	0.354	97,078
2023-01-09	0.370	0.370	0.356	0.356	0.356	233,141
2023-01-05	0.374	0.375	0.358	0.358	0.358	294,433
2023-01-04	0.375	0.380	0.360	0.361	0.361	252,243
2023-01-03	0.375	0.380	0.364	0.375	0.375	334,223
2023-01-02	0.390	0.390	0.361	0.380	0.380	201,194
2022-12-30	0.360	0.385	0.353	0.384	0.384	254,173
2022-12-29	0.360	0.370	0.351	0.368	0.368	174,210
2022-12-28	0.366	0.381	0.352	0.364	0.364	406,468
2022-12-27	0.376	0.390	0.355	0.365	0.365	632,799
2022-12-23	0.362	0.380	0.358	0.365	0.365	178,492
2022-12-22	0.380	0.392	0.364	0.364	0.364	310,908
2022-12-21	0.393	0.400	0.360	0.366	0.366	853,851
2022-12-20	0.434	0.436	0.404	0.404	0.404	223,075
2022-12-19	0.430	0.447	0.406	0.422	0.422	295,936

← NewerPage 16 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.