Hemp & Health historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.040 | 5.100 | 4.950 | 5.060 | 5.060 | 11,726 |
| 2026-10-15 | 5.060 | 5.140 | 5.020 | 5.040 | 5.040 | 15,426 |
| 2026-10-14 | 5.100 | 5.120 | 5.040 | 5.100 | 5.100 | 7,494 |
| 2026-10-13 | 5.120 | 5.140 | 5.020 | 5.100 | 5.100 | 15,309 |
| 2026-10-12 | 5.100 | 5.140 | 5.020 | 5.120 | 5.120 | 14,641 |
| 2026-10-09 | 5.120 | 5.120 | 4.980 | 5.120 | 5.120 | 13,204 |
| 2026-10-08 | 5.100 | 5.260 | 5.000 | 5.000 | 5.000 | 21,596 |
| 2026-10-07 | 5.100 | 5.120 | 5.040 | 5.100 | 5.100 | 9,997 |
| 2026-10-06 | 5.400 | 5.420 | 4.950 | 5.120 | 5.120 | 44,944 |
| 2026-10-05 | 5.480 | 5.480 | 5.240 | 5.400 | 5.400 | 3,030 |
| 2026-10-02 | 5.320 | 5.500 | 5.220 | 5.380 | 5.380 | 18,612 |
| 2026-10-01 | 5.380 | 5.380 | 5.100 | 5.300 | 5.300 | 11,763 |
| 2026-09-30 | 5.280 | 5.400 | 4.950 | 5.360 | 5.360 | 82,008 |
| 2026-09-29 | 5.460 | 5.460 | 5.280 | 5.460 | 5.460 | 16,917 |
| 2026-09-28 | 5.600 | 5.600 | 5.320 | 5.400 | 5.400 | 12,255 |
| 2026-09-25 | 5.520 | 5.600 | 5.400 | 5.560 | 5.560 | 13,760 |
| 2026-09-24 | 5.460 | 5.560 | 5.240 | 5.520 | 5.520 | 33,544 |
| 2026-09-23 | 5.620 | 5.660 | 5.360 | 5.480 | 5.480 | 99,900 |
| 2026-09-22 | 5.340 | 5.800 | 5.320 | 5.500 | 5.500 | 185,689 |
| 2026-09-21 | 5.000 | 5.360 | 5.000 | 5.240 | 5.240 | 35,953 |
| 2026-09-18 | 4.920 | 5.280 | 4.920 | 5.000 | 5.000 | 50,268 |
| 2026-09-17 | 4.860 | 5.080 | 4.810 | 5.080 | 5.080 | 15,998 |
| 2026-09-16 | 5.000 | 5.000 | 4.850 | 4.990 | 4.990 | 15,197 |
| 2026-09-15 | 4.990 | 5.060 | 4.800 | 5.000 | 5.000 | 31,406 |
| 2026-09-14 | 5.080 | 5.200 | 4.840 | 5.000 | 5.000 | 32,672 |
| 2026-09-11 | 4.880 | 5.360 | 4.620 | 5.080 | 5.080 | 67,901 |
| 2026-09-10 | 5.160 | 5.180 | 4.710 | 4.820 | 4.820 | 83,109 |
| 2026-09-09 | 5.160 | 5.260 | 5.000 | 5.060 | 5.060 | 34,709 |
| 2026-09-08 | 5.240 | 5.400 | 5.040 | 5.140 | 5.140 | 68,794 |
| 2026-09-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-09-04 | 4.300 | 5.240 | 4.250 | 5.240 | 5.240 | 279,403 |
| 2026-09-03 | 4.360 | 4.490 | 4.210 | 4.300 | 4.300 | 130,337 |
| 2026-09-02 | 4.250 | 4.480 | 3.950 | 4.300 | 4.300 | 235,308 |
| 2026-09-01 | 4.050 | 4.580 | 3.930 | 4.190 | 4.190 | 260,851 |
| 2026-08-31 | 3.790 | 4.070 | 3.730 | 4.030 | 4.030 | 64,980 |
| 2026-08-28 | 3.750 | 3.800 | 3.670 | 3.790 | 3.790 | 34,945 |
| 2026-08-27 | 3.790 | 3.790 | 3.620 | 3.750 | 3.750 | 30,963 |
| 2026-08-26 | 3.670 | 3.800 | 3.640 | 3.720 | 3.720 | 14,549 |
| 2026-08-25 | 3.790 | 3.870 | 3.630 | 3.660 | 3.660 | 28,147 |
| 2026-08-24 | 3.780 | 3.850 | 3.550 | 3.570 | 3.570 | 26,987 |
| 2026-08-21 | 3.800 | 3.800 | 3.640 | 3.650 | 3.650 | 44,253 |
| 2026-08-20 | 3.790 | 3.890 | 3.770 | 3.770 | 3.770 | 33,090 |
| 2026-08-19 | 3.840 | 3.840 | 3.730 | 3.750 | 3.750 | 26,636 |
| 2026-08-18 | 3.810 | 3.850 | 3.690 | 3.800 | 3.800 | 32,527 |
| 2026-08-17 | 3.680 | 3.740 | 3.470 | 3.690 | 3.690 | 65,327 |
| 2026-08-14 | 3.340 | 3.470 | 3.340 | 3.470 | 3.470 | 23,242 |
| 2026-08-13 | 3.450 | 3.460 | 3.300 | 3.410 | 3.410 | 54,031 |
| 2026-08-12 | 3.540 | 3.610 | 3.370 | 3.450 | 3.450 | 39,617 |
| 2026-08-11 | 3.500 | 3.540 | 3.350 | 3.440 | 3.440 | 73,807 |
| 2026-08-10 | 3.560 | 3.740 | 3.450 | 3.600 | 3.600 | 32,473 |
| 2026-08-07 | 3.760 | 3.770 | 3.340 | 3.600 | 3.600 | 115,357 |
| 2026-08-06 | 3.840 | 3.890 | 3.650 | 3.730 | 3.730 | 49,762 |
| 2026-08-05 | 3.600 | 3.720 | 3.440 | 3.640 | 3.640 | 87,002 |
| 2026-08-04 | 3.990 | 4.200 | 3.530 | 3.550 | 3.550 | 275,044 |
| 2026-08-03 | 3.760 | 3.760 | 3.530 | 3.630 | 3.630 | 40,757 |
| 2026-07-31 | 3.810 | 3.970 | 3.670 | 3.760 | 3.760 | 34,554 |
| 2026-07-30 | 3.750 | 3.980 | 3.680 | 3.810 | 3.810 | 30,067 |
| 2026-07-29 | 3.880 | 3.980 | 3.670 | 3.670 | 3.670 | 41,667 |
| 2026-07-28 | 3.920 | 4.080 | 3.780 | 3.970 | 3.970 | 63,158 |
| 2026-07-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
Page 1 of 21 · 1,253 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.