Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.361	0.376	0.351	0.369	0.369	453,709
2024-08-19	0.386	0.386	0.360	0.373	0.373	308,315
2024-08-16	0.384	0.388	0.372	0.383	0.383	199,056
2024-08-14	0.363	0.410	0.360	0.375	0.375	737,482
2024-08-13	0.368	0.368	0.357	0.363	0.363	189,753
2024-08-12	0.369	0.376	0.360	0.368	0.368	228,305
2024-08-09	0.392	0.392	0.314	0.360	0.360	740,054
2024-08-08	0.400	0.400	0.388	0.390	0.390	75,414
2024-08-07	0.396	0.420	0.389	0.392	0.392	355,249
2024-08-06	0.395	0.398	0.383	0.393	0.393	153,038
2024-08-05	0.410	0.415	0.372	0.392	0.392	523,353
2024-08-02	0.405	0.418	0.400	0.416	0.416	165,915
2024-08-01	0.405	0.429	0.400	0.421	0.421	297,592
2024-07-31	0.415	0.415	0.401	0.401	0.401	222,239
2024-07-30	0.416	0.437	0.409	0.410	0.410	333,547
2024-07-29	0.418	0.423	0.408	0.415	0.415	103,514
2024-07-26	0.433	0.433	0.410	0.413	0.413	199,497
2024-07-25	0.449	0.452	0.421	0.425	0.425	391,730
2024-07-24	0.440	0.480	0.434	0.435	0.435	495,098
2024-07-23	0.420	0.484	0.405	0.430	0.430	1,324,244
2024-07-22	0.418	0.419	0.411	0.411	0.411	386,006
2024-07-19	0.427	0.427	0.414	0.418	0.418	473,680
2024-07-18	0.430	0.430	0.424	0.425	0.425	140,055
2024-07-17	0.436	0.436	0.424	0.431	0.431	246,316
2024-07-16	0.444	0.444	0.428	0.436	0.436	200,322
2024-07-15	0.450	0.451	0.431	0.441	0.441	158,074
2024-07-12	0.454	0.454	0.433	0.450	0.450	53,159
2024-07-11	0.457	0.457	0.441	0.441	0.441	100,155
2024-07-10	0.440	0.462	0.434	0.457	0.457	234,088
2024-07-09	0.457	0.457	0.437	0.440	0.440	285,405
2024-07-08	0.463	0.463	0.440	0.457	0.457	166,357
2024-07-05	0.457	0.466	0.456	0.458	0.458	130,911
2024-07-04	0.453	0.472	0.449	0.467	0.467	226,315
2024-07-03	0.479	0.479	0.384	0.454	0.454	929,958
2024-07-02	0.486	0.492	0.470	0.478	0.478	141,843
2024-07-01	0.478	0.520	0.462	0.486	0.486	543,713
2024-06-28	0.489	0.499	0.471	0.479	0.479	425,416
2024-06-27	0.502	0.502	0.482	0.489	0.489	181,912
2024-06-26	0.508	0.508	0.498	0.503	0.503	115,350
2024-06-25	0.505	0.524	0.501	0.501	0.501	173,798
2024-06-24	0.522	0.529	0.505	0.505	0.505	339,067
2024-06-21	0.534	0.534	0.515	0.520	0.520	179,738
2024-06-20	0.508	0.593	0.500	0.521	0.521	1,451,703
2024-06-19	0.518	0.518	0.500	0.502	0.502	93,562
2024-06-18	0.523	0.529	0.507	0.518	0.518	261,778
2024-06-17	0.527	0.530	0.510	0.516	0.516	58,572
2024-06-14	0.530	0.530	0.515	0.524	0.524	86,090
2024-06-13	0.535	0.536	0.512	0.520	0.520	125,009
2024-06-12	0.533	0.546	0.511	0.525	0.525	197,379
2024-06-11	0.549	0.549	0.523	0.533	0.533	391,762
2024-06-10	0.567	0.567	0.540	0.549	0.549	105,871
2024-06-07	0.584	0.584	0.551	0.551	0.551	158,830
2024-06-06	0.578	0.590	0.576	0.576	0.576	356,716
2024-06-05	0.578	0.590	0.571	0.578	0.578	334,942
2024-06-04	0.553	0.594	0.541	0.574	0.574	785,279
2024-06-03	0.538	0.565	0.530	0.550	0.550	427,771
2024-05-31	0.530	0.549	0.528	0.538	0.538	255,774
2024-05-29	0.534	0.546	0.528	0.529	0.529	231,213
2024-05-28	0.528	0.538	0.528	0.528	0.528	147,754
2024-05-27	0.528	0.539	0.523	0.528	0.528	243,317

← NewerPage 10 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.