Cannabis Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1.466 | 1.466 | 1.260 | 1.400 | 1.400 | 1,150 |
| 2022-06-27 | 1.438 | 1.466 | 1.430 | 1.466 | 1.466 | 1,325 |
| 2022-06-24 | 1.240 | 1.438 | 1.240 | 1.438 | 1.438 | 1,359 |
| 2022-06-23 | 1.470 | 1.470 | 1.262 | 1.436 | 1.436 | 1,942 |
| 2022-06-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2022-06-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2022-06-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2022-06-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 340 |
| 2022-06-15 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 4,301 |
| 2022-06-14 | 1.480 | 1.480 | 1.306 | 1.400 | 1.400 | 896 |
| 2022-06-13 | 1.548 | 1.548 | 1.340 | 1.340 | 1.340 | 8,825 |
| 2022-06-10 | 1.550 | 1.552 | 1.440 | 1.550 | 1.550 | 1,463 |
| 2022-06-09 | 1.580 | 1.580 | 1.430 | 1.560 | 1.560 | 1,394 |
| 2022-06-08 | 1.480 | 1.580 | 1.480 | 1.560 | 1.560 | 469 |
| 2022-06-07 | 1.598 | 1.598 | 1.466 | 1.540 | 1.540 | 282 |
| 2022-06-06 | 1.600 | 1.602 | 1.450 | 1.466 | 1.466 | 3,078 |
| 2022-06-03 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 460 |
| 2022-06-02 | 1.594 | 1.594 | 1.592 | 1.592 | 1.592 | 101 |
| 2022-06-01 | 1.598 | 1.598 | 1.592 | 1.596 | 1.596 | 370 |
| 2022-05-31 | 1.596 | 1.596 | 1.480 | 1.594 | 1.594 | 172 |
| 2022-05-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 250 |
| 2022-05-27 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 889 |
| 2022-05-26 | 1.596 | 1.596 | 1.550 | 1.550 | 1.550 | 942 |
| 2022-05-25 | 1.596 | 1.596 | 1.380 | 1.500 | 1.500 | 8,214 |
| 2022-05-24 | 1.450 | 1.598 | 1.450 | 1.598 | 1.598 | 497 |
| 2022-05-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 80 |
| 2022-05-20 | 1.460 | 1.582 | 1.460 | 1.582 | 1.582 | 339 |
| 2022-05-19 | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | 360 |
| 2022-05-18 | 1.600 | 1.600 | 1.500 | 1.598 | 1.598 | 2,298 |
| 2022-05-17 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 680 |
| 2022-05-16 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 270 |
| 2022-05-13 | 1.548 | 1.548 | 1.380 | 1.460 | 1.460 | 4,040 |
| 2022-05-12 | 1.598 | 1.602 | 1.400 | 1.548 | 1.548 | 13,008 |
| 2022-05-11 | 1.602 | 1.602 | 1.470 | 1.600 | 1.600 | 1,346 |
| 2022-05-10 | 1.602 | 1.602 | 1.430 | 1.600 | 1.600 | 2,582 |
| 2022-05-09 | 1.600 | 1.602 | 1.600 | 1.602 | 1.602 | 484 |
| 2022-05-06 | 1.650 | 1.650 | 1.404 | 1.598 | 1.598 | 2,863 |
| 2022-05-05 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 1,599 |
| 2022-05-04 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 2,926 |
| 2022-05-02 | 1.540 | 1.612 | 1.540 | 1.612 | 1.612 | 8,204 |
| 2022-04-29 | 1.450 | 1.548 | 1.450 | 1.540 | 1.540 | 1,389 |
| 2022-04-28 | 1.570 | 1.570 | 1.400 | 1.550 | 1.550 | 3,483 |
| 2022-04-27 | 1.590 | 1.590 | 1.352 | 1.500 | 1.500 | 3,572 |
| 2022-04-26 | 1.598 | 1.598 | 1.590 | 1.590 | 1.590 | 501 |
| 2022-04-25 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 1,223 |
| 2022-04-22 | 1.550 | 1.600 | 1.550 | 1.598 | 1.598 | 3,064 |
| 2022-04-21 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,252 |
| 2022-04-20 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 601 |
| 2022-04-19 | 1.540 | 1.610 | 1.500 | 1.598 | 1.598 | 2,593 |
| 2022-04-14 | 1.610 | 1.610 | 1.500 | 1.600 | 1.600 | 3,939 |
| 2022-04-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 90 |
| 2022-04-12 | 1.504 | 1.610 | 1.504 | 1.610 | 1.610 | 235 |
| 2022-04-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 143 |
| 2022-04-08 | 1.570 | 1.610 | 1.520 | 1.610 | 1.610 | 13,903 |
| 2022-04-07 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 2,633 |
| 2022-04-06 | 1.600 | 1.630 | 1.530 | 1.530 | 1.530 | 15,354 |
| 2022-04-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,088 |
| 2022-04-04 | 1.610 | 1.610 | 1.504 | 1.600 | 1.600 | 2,677 |
| 2022-04-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 840 |
| 2022-03-31 | 1.622 | 1.622 | 1.540 | 1.610 | 1.610 | 3,612 |
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.