Cannabis Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.638 | 1.638 | 1.606 | 1.630 | 1.630 | 1,421 |
| 2022-01-04 | 1.638 | 1.650 | 1.548 | 1.638 | 1.638 | 5,573 |
| 2022-01-03 | 1.530 | 1.632 | 1.528 | 1.600 | 1.600 | 10,416 |
| 2021-12-30 | 1.536 | 1.540 | 1.490 | 1.526 | 1.526 | 10,095 |
| 2021-12-29 | 1.370 | 1.540 | 1.370 | 1.530 | 1.530 | 10,294 |
| 2021-12-28 | 1.230 | 1.448 | 1.230 | 1.400 | 1.400 | 11,679 |
| 2021-12-27 | 1.442 | 1.450 | 1.328 | 1.450 | 1.450 | 68,406 |
| 2021-12-23 | 1.700 | 1.700 | 1.400 | 1.400 | 1.400 | 71,429 |
| 2021-12-22 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 6,479 |
| 2021-12-21 | 1.662 | 1.698 | 1.640 | 1.698 | 1.698 | 9,709 |
| 2021-12-20 | 1.730 | 1.730 | 1.660 | 1.700 | 1.700 | 3,827 |
| 2021-12-17 | 1.724 | 1.724 | 1.660 | 1.710 | 1.710 | 1,467 |
| 2021-12-16 | 1.700 | 1.724 | 1.694 | 1.700 | 1.700 | 1,111 |
| 2021-12-15 | 1.730 | 1.730 | 1.682 | 1.700 | 1.700 | 20,976 |
| 2021-12-14 | 1.718 | 1.718 | 1.660 | 1.698 | 1.698 | 3,023 |
| 2021-12-13 | 1.750 | 1.750 | 1.660 | 1.740 | 1.740 | 3,266 |
| 2021-12-10 | 1.646 | 1.762 | 1.630 | 1.730 | 1.730 | 8,276 |
| 2021-12-09 | 1.614 | 1.680 | 1.600 | 1.648 | 1.648 | 12,077 |
| 2021-12-08 | 1.726 | 1.726 | 1.700 | 1.724 | 1.724 | 294 |
| 2021-12-07 | 1.702 | 1.734 | 1.622 | 1.710 | 1.710 | 7,494 |
| 2021-12-06 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 2,681 |
| 2021-12-03 | 1.918 | 1.918 | 1.600 | 1.770 | 1.770 | 18,640 |
| 2021-12-02 | 1.998 | 1.998 | 1.724 | 1.920 | 1.920 | 2,440 |
| 2021-12-01 | 1.988 | 1.990 | 1.600 | 1.990 | 1.990 | 30,439 |
| 2021-11-30 | 1.994 | 1.994 | 1.910 | 1.980 | 1.980 | 1,322 |
| 2021-11-29 | 1.998 | 1.998 | 1.802 | 1.980 | 1.980 | 8,791 |
| 2021-11-26 | 1.996 | 1.996 | 1.920 | 1.986 | 1.986 | 15,245 |
| 2021-11-25 | 1.952 | 1.998 | 1.710 | 1.996 | 1.996 | 6,736 |
| 2021-11-24 | 1.986 | 2.030 | 1.982 | 2.020 | 2.020 | 1,260 |
| 2021-11-23 | 1.884 | 1.976 | 1.884 | 1.968 | 1.968 | 1,979 |
| 2021-11-22 | 1.940 | 1.986 | 1.882 | 1.900 | 1.900 | 14,716 |
| 2021-11-19 | 1.952 | 1.996 | 1.918 | 1.918 | 1.918 | 4,207 |
| 2021-11-18 | 2.015 | 2.015 | 1.950 | 2.000 | 2.000 | 38,031 |
| 2021-11-17 | 2.020 | 2.025 | 1.950 | 2.020 | 2.020 | 1,427 |
| 2021-11-16 | 2.080 | 2.080 | 2.015 | 2.020 | 2.020 | 4,230 |
| 2021-11-15 | 1.950 | 2.070 | 1.950 | 2.070 | 2.070 | 1,749 |
| 2021-11-12 | 1.950 | 2.075 | 1.950 | 2.075 | 2.075 | 1,554 |
| 2021-11-10 | 2.075 | 2.075 | 1.998 | 2.000 | 2.000 | 4,195 |
| 2021-11-09 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 931 |
| 2021-11-08 | 2.130 | 2.130 | 2.010 | 2.080 | 2.080 | 5,561 |
| 2021-11-05 | 2.050 | 2.130 | 1.956 | 2.130 | 2.130 | 3,193 |
| 2021-11-04 | 1.950 | 2.055 | 1.930 | 2.050 | 2.050 | 10,741 |
| 2021-11-03 | 2.130 | 2.130 | 2.030 | 2.080 | 2.080 | 1,216 |
| 2021-11-02 | 2.130 | 2.130 | 2.090 | 2.090 | 2.090 | 771 |
| 2021-10-29 | 2.060 | 2.120 | 2.030 | 2.070 | 2.070 | 7,394 |
| 2021-10-28 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 100 |
| 2021-10-27 | 2.140 | 2.350 | 2.035 | 2.160 | 2.160 | 12,467 |
| 2021-10-26 | 2.150 | 2.150 | 2.020 | 2.140 | 2.140 | 697 |
| 2021-10-25 | 2.100 | 2.150 | 2.100 | 2.140 | 2.140 | 2,799 |
| 2021-10-22 | 2.120 | 2.120 | 2.100 | 2.100 | 2.100 | 630 |
| 2021-10-21 | 2.005 | 2.100 | 1.988 | 2.100 | 2.100 | 5,884 |
| 2021-10-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 240 |
| 2021-10-19 | 2.165 | 2.165 | 2.000 | 2.100 | 2.100 | 1,255 |
| 2021-10-18 | 2.160 | 2.160 | 2.030 | 2.130 | 2.130 | 3,203 |
| 2021-10-15 | 2.050 | 2.135 | 2.050 | 2.135 | 2.135 | 3,031 |
| 2021-10-14 | 2.155 | 2.155 | 2.050 | 2.100 | 2.100 | 1,611 |
← NewerPage 21 of 21 · 1,256 trading days
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.