Cannabis Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1.622 | 1.622 | 1.540 | 1.610 | 1.610 | 3,612 |
| 2022-03-30 | 1.600 | 1.624 | 1.570 | 1.618 | 1.618 | 12,649 |
| 2022-03-29 | 1.600 | 1.610 | 1.550 | 1.610 | 1.610 | 3,679 |
| 2022-03-28 | 1.600 | 1.638 | 1.580 | 1.600 | 1.600 | 17,284 |
| 2022-03-25 | 1.524 | 1.658 | 1.510 | 1.610 | 1.610 | 66,882 |
| 2022-03-24 | 1.538 | 1.538 | 1.420 | 1.500 | 1.500 | 5,419 |
| 2022-03-23 | 1.520 | 1.558 | 1.400 | 1.528 | 1.528 | 10,512 |
| 2022-03-22 | 1.520 | 1.520 | 1.404 | 1.518 | 1.518 | 211 |
| 2022-03-21 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 3,500 |
| 2022-03-18 | 1.520 | 1.520 | 1.420 | 1.500 | 1.500 | 5,592 |
| 2022-03-17 | 1.500 | 1.538 | 1.424 | 1.500 | 1.500 | 12,738 |
| 2022-03-16 | 1.440 | 1.538 | 1.432 | 1.480 | 1.480 | 13,237 |
| 2022-03-15 | 1.576 | 1.576 | 1.400 | 1.496 | 1.496 | 23,450 |
| 2022-03-14 | 1.558 | 1.558 | 1.554 | 1.556 | 1.556 | 4,659 |
| 2022-03-11 | 1.560 | 1.560 | 1.472 | 1.550 | 1.550 | 2,150 |
| 2022-03-10 | 1.472 | 1.578 | 1.472 | 1.544 | 1.544 | 13,430 |
| 2022-03-09 | 1.530 | 1.580 | 1.528 | 1.560 | 1.560 | 3,888 |
| 2022-03-08 | 1.500 | 1.578 | 1.498 | 1.530 | 1.530 | 6,776 |
| 2022-03-07 | 1.468 | 1.580 | 1.468 | 1.560 | 1.560 | 7,948 |
| 2022-03-04 | 1.566 | 1.606 | 1.470 | 1.590 | 1.590 | 21,013 |
| 2022-03-03 | 1.610 | 1.610 | 1.452 | 1.588 | 1.588 | 4,673 |
| 2022-03-02 | 1.668 | 1.668 | 1.500 | 1.586 | 1.586 | 31,961 |
| 2022-03-01 | 1.718 | 1.718 | 1.560 | 1.668 | 1.668 | 2,902 |
| 2022-02-28 | 1.656 | 1.722 | 1.530 | 1.630 | 1.630 | 2,891 |
| 2022-02-25 | 1.450 | 1.658 | 1.450 | 1.590 | 1.590 | 16,277 |
| 2022-02-24 | 1.600 | 1.638 | 1.282 | 1.444 | 1.444 | 47,933 |
| 2022-02-23 | 1.748 | 1.800 | 1.592 | 1.750 | 1.750 | 4,389 |
| 2022-02-22 | 1.746 | 1.750 | 1.660 | 1.750 | 1.750 | 5,640 |
| 2022-02-21 | 1.700 | 1.700 | 1.626 | 1.700 | 1.700 | 3,363 |
| 2022-02-18 | 1.700 | 1.700 | 1.600 | 1.678 | 1.678 | 14,133 |
| 2022-02-17 | 1.910 | 1.910 | 1.580 | 1.580 | 1.580 | 29,064 |
| 2022-02-16 | 1.900 | 1.910 | 1.698 | 1.910 | 1.910 | 19,172 |
| 2022-02-15 | 1.778 | 1.880 | 1.778 | 1.880 | 1.880 | 23,897 |
| 2022-02-14 | 1.720 | 1.800 | 1.658 | 1.800 | 1.800 | 8,847 |
| 2022-02-11 | 1.898 | 1.900 | 1.772 | 1.844 | 1.844 | 10,114 |
| 2022-02-10 | 1.930 | 1.930 | 1.704 | 1.804 | 1.804 | 10,801 |
| 2022-02-09 | 1.682 | 1.840 | 1.644 | 1.840 | 1.840 | 34,026 |
| 2022-02-08 | 1.684 | 1.684 | 1.620 | 1.682 | 1.682 | 1,313 |
| 2022-02-07 | 1.684 | 1.684 | 1.606 | 1.680 | 1.680 | 1,737 |
| 2022-02-04 | 1.684 | 1.684 | 1.670 | 1.670 | 1.670 | 1,155 |
| 2022-02-03 | 1.684 | 1.684 | 1.560 | 1.682 | 1.682 | 4,274 |
| 2022-02-02 | 1.668 | 1.686 | 1.610 | 1.686 | 1.686 | 4,155 |
| 2022-02-01 | 1.686 | 1.686 | 1.632 | 1.684 | 1.684 | 1,835 |
| 2022-01-31 | 1.628 | 1.652 | 1.626 | 1.652 | 1.652 | 2,024 |
| 2022-01-28 | 1.688 | 1.688 | 1.556 | 1.630 | 1.630 | 5,251 |
| 2022-01-27 | 1.690 | 1.690 | 1.532 | 1.690 | 1.690 | 2,004 |
| 2022-01-26 | 1.566 | 1.690 | 1.556 | 1.688 | 1.688 | 9,657 |
| 2022-01-25 | 1.440 | 1.660 | 1.440 | 1.570 | 1.570 | 12,821 |
| 2022-01-24 | 1.686 | 1.686 | 1.430 | 1.520 | 1.520 | 18,388 |
| 2022-01-21 | 1.674 | 1.674 | 1.630 | 1.672 | 1.672 | 3,248 |
| 2022-01-20 | 1.696 | 1.698 | 1.606 | 1.676 | 1.676 | 12,408 |
| 2022-01-19 | 1.750 | 1.750 | 1.672 | 1.698 | 1.698 | 3,182 |
| 2022-01-18 | 1.810 | 1.822 | 1.680 | 1.732 | 1.732 | 11,391 |
| 2022-01-17 | 1.800 | 1.832 | 1.700 | 1.768 | 1.768 | 7,034 |
| 2022-01-14 | 1.800 | 1.838 | 1.730 | 1.800 | 1.800 | 14,475 |
| 2022-01-13 | 1.840 | 2.000 | 1.798 | 1.906 | 1.906 | 53,772 |
| 2022-01-12 | 1.940 | 2.050 | 1.752 | 1.800 | 1.800 | 91,391 |
| 2022-01-11 | 1.630 | 1.918 | 1.628 | 1.900 | 1.900 | 72,089 |
| 2022-01-10 | 1.630 | 1.630 | 1.628 | 1.630 | 1.630 | 14,475 |
| 2022-01-07 | 1.630 | 1.630 | 1.562 | 1.630 | 1.630 | 5,733 |
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.