Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.456	0.465	0.418	0.422	0.422	419,186
2022-12-15	0.398	0.470	0.393	0.444	0.444	1,405,311
2022-12-14	0.443	0.443	0.395	0.399	0.399	1,035,997
2022-12-13	0.440	0.486	0.426	0.432	0.432	802,684
2022-12-12	0.500	0.527	0.449	0.458	0.458	845,486
2022-12-09	0.524	0.524	0.495	0.495	0.495	282,252
2022-12-08	0.532	0.538	0.501	0.501	0.501	569,465
2022-12-07	0.565	0.565	0.515	0.532	0.532	1,510,573
2022-12-06	0.562	0.620	0.542	0.570	0.570	2,179,060
2022-12-05	0.480	0.570	0.480	0.541	0.541	2,887,980
2022-12-02	0.477	0.492	0.452	0.476	0.476	1,202,995
2022-12-01	0.407	0.488	0.407	0.477	0.477	2,650,182
2022-11-30	0.382	0.426	0.380	0.407	0.407	1,395,900
2022-11-29	0.428	0.429	0.381	0.392	0.392	1,604,002
2022-11-28	0.403	0.454	0.390	0.440	0.440	1,309,828
2022-11-25	0.370	0.420	0.370	0.401	0.401	742,469
2022-11-24	0.390	0.398	0.346	0.370	0.370	751,457
2022-11-23	0.417	0.450	0.370	0.380	0.380	1,868,376
2022-11-22	0.330	0.420	0.330	0.405	0.405	1,880,590
2022-11-21	0.336	0.338	0.321	0.322	0.322	291,387
2022-11-18	0.300	0.340	0.300	0.340	0.340	1,267,071
2022-11-17	0.292	0.300	0.280	0.291	0.291	410,375
2022-11-16	0.299	0.299	0.284	0.290	0.290	92,318
2022-11-15	0.275	0.299	0.241	0.299	0.299	469,325
2022-11-14	0.285	0.287	0.271	0.275	0.275	234,568
2022-11-10	0.275	0.285	0.273	0.278	0.278	146,781
2022-11-09	0.288	0.288	0.265	0.275	0.275	217,620
2022-11-08	0.281	0.285	0.276	0.278	0.278	37,224
2022-11-07	0.287	0.288	0.270	0.278	0.278	170,922
2022-11-04	0.288	0.299	0.282	0.284	0.284	100,245
2022-11-03	0.294	0.294	0.282	0.289	0.289	222,233
2022-11-02	0.298	0.298	0.283	0.285	0.285	250,457
2022-10-31	0.292	0.300	0.280	0.291	0.291	618,977
2022-10-28	0.312	0.318	0.300	0.301	0.301	290,337
2022-10-27	0.315	0.316	0.307	0.312	0.312	164,834
2022-10-26	0.309	0.318	0.300	0.308	0.308	451,190
2022-10-25	0.305	0.318	0.294	0.299	0.299	594,062
2022-10-24	0.305	0.310	0.288	0.303	0.303	141,525
2022-10-21	0.316	0.320	0.301	0.309	0.309	239,277
2022-10-20	0.277	0.318	0.277	0.316	0.316	1,259,966
2022-10-19	0.276	0.284	0.269	0.277	0.277	146,865
2022-10-18	0.270	0.295	0.265	0.276	0.276	268,858
2022-10-17	0.271	0.276	0.256	0.270	0.270	63,224
2022-10-14	0.260	0.273	0.260	0.271	0.271	29,582
2022-10-13	0.265	0.279	0.256	0.266	0.266	197,188
2022-10-12	0.271	0.284	0.263	0.265	0.265	275,813
2022-10-11	0.300	0.310	0.265	0.265	0.265	342,329
2022-10-10	0.300	0.309	0.297	0.298	0.298	96,354
2022-10-07	0.310	0.319	0.296	0.309	0.309	460,769
2022-10-06	0.293	0.320	0.285	0.298	0.298	582,617
2022-10-05	0.268	0.300	0.268	0.290	0.290	503,803
2022-10-04	0.261	0.277	0.255	0.268	0.268	281,275
2022-10-03	0.257	0.270	0.241	0.260	0.260	187,905
2022-09-30	0.239	0.273	0.233	0.256	0.256	342,160
2022-09-29	0.245	0.246	0.234	0.240	0.240	102,327
2022-09-28	0.239	0.245	0.236	0.236	0.236	106,662
2022-09-27	0.240	0.249	0.236	0.246	0.246	101,171
2022-09-26	0.241	0.252	0.233	0.250	0.250	94,236
2022-09-23	0.244	0.257	0.235	0.246	0.246	209,529
2022-09-22	0.248	0.256	0.235	0.236	0.236	308,984

← NewerPage 17 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.