Cannabis Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.478	0.480	0.466	0.476	0.476	64,463
2024-11-14	0.476	0.480	0.464	0.480	0.480	80,674
2024-11-13	0.480	0.488	0.465	0.474	0.474	87,699
2024-11-12	0.481	0.492	0.469	0.479	0.479	118,356
2024-11-08	0.482	0.490	0.475	0.489	0.489	55,248
2024-11-07	0.472	0.489	0.468	0.478	0.478	144,919
2024-11-06	0.485	0.485	0.461	0.472	0.472	159,807
2024-11-05	0.490	0.495	0.472	0.487	0.487	183,861
2024-11-04	0.490	0.499	0.490	0.494	0.494	63,979
2024-10-31	0.504	0.504	0.490	0.490	0.490	84,307
2024-10-30	0.503	0.536	0.497	0.504	0.504	220,151
2024-10-29	0.491	0.510	0.490	0.502	0.502	95,118
2024-10-28	0.510	0.510	0.491	0.492	0.492	148,656
2024-10-25	0.520	0.527	0.500	0.502	0.502	151,591
2024-10-24	0.514	0.552	0.513	0.523	0.523	913,418
2024-10-23	0.482	0.560	0.476	0.518	0.518	965,071
2024-10-22	0.505	0.509	0.482	0.491	0.491	33,133
2024-10-21	0.483	0.510	0.482	0.505	0.505	164,264
2024-10-18	0.473	0.485	0.465	0.483	0.483	125,631
2024-10-17	0.469	0.486	0.433	0.473	0.473	272,542
2024-10-16	0.481	0.482	0.461	0.469	0.469	74,377
2024-10-15	0.464	0.482	0.452	0.481	0.481	152,944
2024-10-14	0.471	0.471	0.458	0.464	0.464	76,797
2024-10-11	0.462	0.473	0.462	0.463	0.463	97,675
2024-10-10	0.466	0.467	0.462	0.466	0.466	31,862
2024-10-09	0.465	0.465	0.451	0.465	0.465	35,919
2024-10-08	0.498	0.498	0.446	0.465	0.465	463,693
2024-10-07	0.490	0.500	0.481	0.491	0.491	80,041
2024-10-04	0.500	0.515	0.481	0.493	0.493	162,625
2024-10-03	0.532	0.534	0.493	0.506	0.506	261,851
2024-10-02	0.502	0.538	0.502	0.532	0.532	296,750
2024-10-01	0.490	0.537	0.480	0.530	0.530	557,833
2024-09-30	0.521	0.533	0.484	0.484	0.484	479,132
2024-09-27	0.422	0.560	0.410	0.513	0.513	2,488,196
2024-09-26	0.430	0.430	0.414	0.417	0.417	104,537
2024-09-25	0.432	0.432	0.427	0.432	0.432	9,576
2024-09-24	0.430	0.433	0.424	0.432	0.432	70,453
2024-09-23	0.434	0.439	0.421	0.433	0.433	204,511
2024-09-20	0.433	0.434	0.426	0.434	0.434	250,143
2024-09-19	0.438	0.439	0.421	0.432	0.432	162,741
2024-09-18	0.437	0.439	0.430	0.439	0.439	38,765
2024-09-17	0.439	0.439	0.433	0.435	0.435	77,775
2024-09-16	0.442	0.442	0.433	0.439	0.439	50,033
2024-09-13	0.436	0.442	0.431	0.442	0.442	17,487
2024-09-12	0.442	0.442	0.430	0.436	0.436	60,864
2024-09-11	0.460	0.460	0.430	0.440	0.440	292,758
2024-09-10	0.470	0.470	0.455	0.462	0.462	58,815
2024-09-09	0.472	0.476	0.469	0.469	0.469	9,148
2024-09-06	0.476	0.476	0.467	0.473	0.473	41,712
2024-09-05	0.479	0.479	0.470	0.476	0.476	48,057
2024-09-04	0.480	0.503	0.470	0.479	0.479	355,219
2024-09-03	0.489	0.489	0.475	0.481	0.481	133,678
2024-09-02	0.491	0.491	0.483	0.489	0.489	55,037
2024-08-30	0.478	0.494	0.476	0.492	0.492	97,758
2024-08-29	0.485	0.485	0.472	0.472	0.472	61,314
2024-08-28	0.486	0.487	0.481	0.485	0.485	29,962
2024-08-27	0.489	0.494	0.481	0.485	0.485	54,833
2024-08-26	0.490	0.490	0.480	0.489	0.489	30,435
2024-08-23	0.493	0.493	0.472	0.490	0.490	57,399
2024-08-22	0.498	0.498	0.482	0.484	0.484	27,570

← NewerPage 9 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.