Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.354	0.365	0.341	0.341	0.341	93,610
2025-05-14	0.352	0.363	0.344	0.344	0.344	131,201
2025-05-13	0.367	0.367	0.346	0.352	0.352	157,205
2025-05-12	0.358	0.369	0.358	0.364	0.364	110,221
2025-05-09	0.358	0.374	0.355	0.358	0.358	152,914
2025-05-08	0.346	0.408	0.340	0.363	0.363	1,281,354
2025-05-07	0.335	0.348	0.331	0.345	0.345	189,824
2025-05-06	0.333	0.344	0.332	0.341	0.341	174,990
2025-05-05	0.346	0.348	0.334	0.348	0.348	300,946
2025-05-02	0.344	0.348	0.338	0.345	0.345	94,391
2025-04-30	0.348	0.350	0.335	0.345	0.345	127,150
2025-04-29	0.348	0.358	0.339	0.345	0.345	160,416
2025-04-28	0.362	0.362	0.335	0.339	0.339	96,226
2025-04-25	0.340	0.365	0.332	0.351	0.351	317,959
2025-04-24	0.350	0.350	0.339	0.341	0.341	41,119
2025-04-23	0.352	0.360	0.338	0.350	0.350	182,746
2025-04-22	0.358	0.358	0.332	0.343	0.343	260,208
2025-04-17	0.349	0.365	0.345	0.357	0.357	95,051
2025-04-16	0.355	0.360	0.347	0.350	0.350	97,971
2025-04-15	0.348	0.365	0.345	0.355	0.355	113,954
2025-04-14	0.350	0.350	0.335	0.349	0.349	69,831
2025-04-11	0.356	0.356	0.344	0.349	0.349	77,688
2025-04-10	0.358	0.360	0.349	0.356	0.356	85,542
2025-04-09	0.356	0.368	0.343	0.355	0.355	77,657
2025-04-08	0.340	0.358	0.333	0.342	0.342	203,797
2025-04-07	0.340	0.340	0.320	0.330	0.330	208,574
2025-04-04	0.345	0.352	0.337	0.345	0.345	171,025
2025-04-03	0.362	0.367	0.340	0.348	0.348	429,486
2025-04-02	0.369	0.372	0.362	0.367	0.367	44,411
2025-04-01	0.368	0.374	0.363	0.369	0.369	324,644
2025-03-31	0.380	0.384	0.358	0.368	0.368	387,382
2025-03-28	0.383	0.383	0.373	0.380	0.380	77,070
2025-03-27	0.383	0.389	0.378	0.378	0.378	162,743
2025-03-26	0.378	0.398	0.376	0.381	0.381	259,702
2025-03-25	0.390	0.395	0.371	0.378	0.378	306,714
2025-03-24	0.390	0.404	0.389	0.390	0.390	129,257
2025-03-21	0.399	0.400	0.388	0.391	0.391	131,182
2025-03-20	0.400	0.404	0.391	0.392	0.392	140,536
2025-03-19	0.401	0.403	0.390	0.403	0.403	154,315
2025-03-18	0.401	0.408	0.390	0.401	0.401	164,652
2025-03-17	0.400	0.408	0.391	0.408	0.408	200,987
2025-03-14	0.400	0.409	0.399	0.400	0.400	111,372
2025-03-13	0.420	0.423	0.400	0.403	0.403	287,241
2025-03-12	0.394	0.428	0.390	0.420	0.420	345,454
2025-03-11	0.391	0.396	0.381	0.394	0.394	161,135
2025-03-10	0.398	0.410	0.390	0.397	0.397	196,839
2025-03-07	0.461	0.470	0.390	0.402	0.402	653,521
2025-03-06	0.405	0.452	0.382	0.435	0.435	799,541
2025-03-05	0.385	0.411	0.375	0.399	0.399	708,116
2025-03-04	0.389	0.400	0.371	0.385	0.385	196,020
2025-03-03	0.392	0.400	0.386	0.390	0.390	92,201
2025-02-28	0.387	0.393	0.381	0.393	0.393	66,626
2025-02-27	0.393	0.395	0.380	0.385	0.385	154,422
2025-02-26	0.384	0.419	0.375	0.395	0.395	1,016,011
2025-02-25	0.362	0.386	0.362	0.384	0.384	360,477
2025-02-24	0.377	0.378	0.362	0.367	0.367	131,623
2025-02-21	0.377	0.380	0.363	0.377	0.377	71,459
2025-02-20	0.379	0.380	0.365	0.371	0.371	29,125
2025-02-19	0.378	0.378	0.368	0.378	0.378	181,838
2025-02-18	0.373	0.379	0.360	0.379	0.379	299,860

← NewerPage 7 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.