Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.370	0.379	0.360	0.372	0.372	308,886
2025-02-14	0.367	0.378	0.362	0.370	0.370	224,004
2025-02-13	0.370	0.380	0.360	0.370	0.370	236,890
2025-02-12	0.379	0.382	0.362	0.367	0.367	312,495
2025-02-11	0.372	0.380	0.363	0.379	0.379	440,347
2025-02-10	0.369	0.370	0.357	0.370	0.370	313,816
2025-02-07	0.378	0.378	0.359	0.369	0.369	363,631
2025-02-06	0.350	0.387	0.340	0.370	0.370	1,730,537
2025-02-05	0.347	0.353	0.344	0.349	0.349	190,326
2025-02-04	0.356	0.364	0.347	0.349	0.349	289,852
2025-02-03	0.337	0.369	0.330	0.358	0.358	580,591
2025-01-31	0.339	0.344	0.331	0.337	0.337	113,447
2025-01-30	0.331	0.344	0.324	0.339	0.339	189,885
2025-01-29	0.335	0.335	0.324	0.331	0.331	147,622
2025-01-28	0.327	0.354	0.324	0.335	0.335	379,028
2025-01-27	0.334	0.334	0.325	0.328	0.328	196,728
2025-01-24	0.330	0.336	0.323	0.328	0.328	220,268
2025-01-23	0.336	0.339	0.330	0.337	0.337	148,917
2025-01-22	0.342	0.345	0.327	0.333	0.333	243,609
2025-01-21	0.340	0.343	0.330	0.340	0.340	112,559
2025-01-20	0.343	0.343	0.337	0.340	0.340	68,879
2025-01-17	0.340	0.349	0.336	0.343	0.343	145,530
2025-01-16	0.335	0.349	0.331	0.338	0.338	122,523
2025-01-15	0.330	0.341	0.327	0.331	0.331	187,542
2025-01-14	0.350	0.350	0.329	0.340	0.340	377,002
2025-01-13	0.350	0.354	0.340	0.350	0.350	174,021
2025-01-10	0.338	0.353	0.336	0.344	0.344	388,992
2025-01-09	0.358	0.358	0.338	0.338	0.338	215,847
2025-01-08	0.354	0.389	0.350	0.355	0.355	490,832
2025-01-07	0.346	0.359	0.335	0.353	0.353	213,966
2025-01-03	0.345	0.349	0.339	0.346	0.346	278,495
2025-01-02	0.326	0.350	0.326	0.345	0.345	190,552
2024-12-30	0.306	0.360	0.300	0.340	0.340	539,863
2024-12-27	0.309	0.327	0.306	0.306	0.306	429,837
2024-12-23	0.331	0.331	0.293	0.301	0.301	1,128,705
2024-12-20	0.352	0.358	0.308	0.320	0.320	880,085
2024-12-19	0.351	0.352	0.342	0.352	0.352	478,088
2024-12-18	0.355	0.355	0.342	0.351	0.351	100,855
2024-12-17	0.358	0.358	0.347	0.355	0.355	169,665
2024-12-16	0.369	0.374	0.349	0.358	0.358	205,459
2024-12-13	0.380	0.386	0.363	0.369	0.369	204,115
2024-12-12	0.379	0.397	0.371	0.385	0.385	103,971
2024-12-11	0.401	0.403	0.373	0.377	0.377	159,031
2024-12-10	0.405	0.408	0.400	0.404	0.404	84,926
2024-12-09	0.410	0.417	0.402	0.409	0.409	113,474
2024-12-06	0.416	0.418	0.406	0.410	0.410	131,702
2024-12-05	0.427	0.432	0.416	0.420	0.420	108,858
2024-12-04	0.450	0.450	0.422	0.430	0.430	111,205
2024-12-03	0.469	0.469	0.439	0.439	0.439	278,273
2024-12-02	0.450	0.456	0.432	0.443	0.443	72,242
2024-11-29	0.451	0.457	0.444	0.450	0.450	39,212
2024-11-28	0.441	0.462	0.435	0.451	0.451	380,637
2024-11-27	0.449	0.449	0.440	0.446	0.446	52,759
2024-11-26	0.459	0.461	0.441	0.449	0.449	68,760
2024-11-25	0.445	0.462	0.445	0.459	0.459	54,207
2024-11-22	0.470	0.470	0.436	0.460	0.460	116,429
2024-11-21	0.476	0.476	0.451	0.470	0.470	74,214
2024-11-20	0.469	0.476	0.452	0.476	0.476	790,939
2024-11-19	0.473	0.474	0.451	0.468	0.468	33,570
2024-11-18	0.476	0.477	0.453	0.472	0.472	114,671

← NewerPage 8 of 21 · 1,255 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.