Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.321	0.348	0.321	0.333	0.333	596,103
2025-08-07	0.306	0.316	0.303	0.312	0.312	119,452
2025-08-06	0.314	0.317	0.308	0.308	0.308	67,867
2025-08-05	0.317	0.317	0.310	0.310	0.310	177,453
2025-08-04	0.322	0.322	0.310	0.316	0.316	203,388
2025-08-01	0.323	0.326	0.314	0.322	0.322	76,002
2025-07-31	0.326	0.336	0.316	0.323	0.323	96,798
2025-07-30	0.327	0.327	0.321	0.326	0.326	50,591
2025-07-29	0.331	0.337	0.317	0.328	0.328	77,034
2025-07-28	0.335	0.340	0.324	0.332	0.332	105,163
2025-07-25	0.343	0.343	0.330	0.338	0.338	52,406
2025-07-24	0.344	0.344	0.330	0.343	0.343	85,127
2025-07-23	0.342	0.349	0.337	0.337	0.337	61,087
2025-07-22	0.349	0.349	0.337	0.342	0.342	100,484
2025-07-21	0.336	0.349	0.336	0.348	0.348	469,385
2025-07-18	0.323	0.341	0.323	0.336	0.336	841,380
2025-07-17	0.315	0.324	0.312	0.323	0.323	259,350
2025-07-16	0.310	0.328	0.305	0.318	0.318	292,560
2025-07-15	0.310	0.313	0.302	0.310	0.310	95,838
2025-07-14	0.312	0.312	0.306	0.310	0.310	65,417
2025-07-11	0.305	0.315	0.305	0.312	0.312	41,423
2025-07-10	0.311	0.315	0.304	0.313	0.313	94,183
2025-07-09	0.310	0.312	0.301	0.312	0.312	128,114
2025-07-08	0.310	0.315	0.308	0.310	0.310	180,038
2025-07-07	0.317	0.320	0.308	0.310	0.310	178,774
2025-07-04	0.320	0.322	0.315	0.320	0.320	39,624
2025-07-03	0.315	0.324	0.307	0.320	0.320	205,932
2025-07-02	0.324	0.324	0.301	0.304	0.304	248,008
2025-07-01	0.324	0.327	0.315	0.324	0.324	97,050
2025-06-30	0.324	0.329	0.321	0.324	0.324	65,781
2025-06-27	0.326	0.326	0.310	0.323	0.323	76,350
2025-06-26	0.324	0.331	0.322	0.324	0.324	74,076
2025-06-25	0.324	0.327	0.316	0.323	0.323	43,451
2025-06-24	0.323	0.332	0.316	0.324	0.324	131,491
2025-06-23	0.330	0.330	0.316	0.320	0.320	280,790
2025-06-20	0.330	0.332	0.327	0.327	0.327	91,524
2025-06-18	0.334	0.341	0.326	0.331	0.331	127,118
2025-06-17	0.336	0.341	0.326	0.332	0.332	194,711
2025-06-16	0.338	0.342	0.331	0.331	0.331	87,454
2025-06-13	0.344	0.344	0.334	0.335	0.335	26,336
2025-06-12	0.345	0.345	0.334	0.344	0.344	84,520
2025-06-11	0.340	0.350	0.332	0.345	0.345	271,402
2025-06-10	0.335	0.343	0.328	0.342	0.342	103,958
2025-06-09	0.332	0.344	0.328	0.330	0.330	294,587
2025-06-06	0.341	0.344	0.328	0.329	0.329	332,121
2025-06-05	0.348	0.349	0.330	0.340	0.340	430,870
2025-06-04	0.365	0.365	0.338	0.348	0.348	350,227
2025-06-03	0.368	0.368	0.351	0.360	0.360	102,691
2025-06-02	0.363	0.369	0.358	0.367	0.367	60,656
2025-05-30	0.362	0.362	0.354	0.362	0.362	45,828
2025-05-29	0.369	0.369	0.350	0.362	0.362	301,422
2025-05-28	0.371	0.371	0.362	0.369	0.369	62,706
2025-05-27	0.384	0.384	0.361	0.371	0.371	189,294
2025-05-26	0.388	0.390	0.350	0.384	0.384	798,146
2025-05-23	0.336	0.420	0.330	0.390	0.390	2,779,837
2025-05-22	0.340	0.342	0.330	0.330	0.330	80,604
2025-05-21	0.337	0.343	0.331	0.335	0.335	155,764
2025-05-20	0.339	0.352	0.329	0.337	0.337	138,723
2025-05-19	0.339	0.340	0.331	0.339	0.339	54,403
2025-05-16	0.350	0.354	0.330	0.340	0.340	223,776

← NewerPage 6 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.