Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.528	0.531	0.515	0.528	0.528	167,260
2024-05-23	0.538	0.542	0.513	0.518	0.518	133,743
2024-05-22	0.513	0.560	0.507	0.535	0.535	977,215
2024-05-21	0.518	0.520	0.507	0.507	0.507	140,463
2024-05-20	0.534	0.550	0.500	0.509	0.509	560,974
2024-05-17	0.518	0.539	0.506	0.525	0.525	585,918
2024-05-16	0.490	0.530	0.478	0.518	0.518	807,246
2024-05-15	0.477	0.498	0.477	0.490	0.490	257,230
2024-05-14	0.490	0.509	0.479	0.489	0.489	427,644
2024-05-13	0.472	0.496	0.470	0.483	0.483	346,859
2024-05-10	0.443	0.490	0.437	0.470	0.470	1,219,694
2024-05-09	0.450	0.450	0.437	0.437	0.437	126,191
2024-05-08	0.435	0.460	0.433	0.441	0.441	142,045
2024-05-07	0.448	0.455	0.434	0.435	0.435	126,127
2024-05-06	0.465	0.474	0.448	0.450	0.450	232,983
2024-05-02	0.431	0.465	0.431	0.465	0.465	90,259
2024-04-30	0.442	0.478	0.430	0.468	0.468	241,870
2024-04-29	0.465	0.465	0.441	0.452	0.452	50,439
2024-04-26	0.426	0.479	0.426	0.456	0.456	543,742
2024-04-25	0.434	0.443	0.425	0.430	0.430	314,697
2024-04-24	0.436	0.454	0.431	0.438	0.438	408,876
2024-04-23	0.430	0.472	0.423	0.440	0.440	1,363,545
2024-04-22	0.502	0.502	0.452	0.472	0.472	866,569
2024-04-19	0.520	0.528	0.490	0.491	0.491	560,881
2024-04-18	0.520	0.525	0.506	0.522	0.522	298,049
2024-04-17	0.528	0.530	0.517	0.518	0.518	131,449
2024-04-16	0.523	0.556	0.521	0.521	0.521	764,066
2024-04-15	0.517	0.572	0.517	0.530	0.530	1,703,885
2024-04-12	0.511	0.537	0.511	0.517	0.517	467,601
2024-04-11	0.527	0.531	0.515	0.529	0.529	136,292
2024-04-10	0.530	0.532	0.516	0.527	0.527	111,544
2024-04-09	0.524	0.540	0.523	0.523	0.523	112,514
2024-04-08	0.528	0.546	0.518	0.522	0.522	344,873
2024-04-05	0.549	0.549	0.520	0.528	0.528	282,720
2024-04-04	0.558	0.558	0.535	0.544	0.544	265,732
2024-04-03	0.554	0.556	0.542	0.556	0.556	204,992
2024-04-02	0.556	0.570	0.540	0.554	0.554	314,852
2024-03-28	0.546	0.570	0.542	0.556	0.556	284,757
2024-03-27	0.548	0.556	0.538	0.544	0.544	352,322
2024-03-26	0.574	0.574	0.548	0.548	0.548	480,787
2024-03-25	0.542	0.590	0.540	0.568	0.568	1,725,635
2024-03-22	0.538	0.552	0.522	0.536	0.536	467,097
2024-03-21	0.530	0.540	0.522	0.530	0.530	303,461
2024-03-20	0.532	0.534	0.514	0.528	0.528	418,217
2024-03-19	0.518	0.560	0.510	0.530	0.530	547,625
2024-03-18	0.526	0.530	0.495	0.520	0.520	377,383
2024-03-15	0.530	0.534	0.514	0.520	0.520	311,783
2024-03-14	0.542	0.556	0.516	0.530	0.530	576,366
2024-03-13	0.550	0.588	0.540	0.544	0.544	844,291
2024-03-12	0.522	0.564	0.516	0.558	0.558	458,268
2024-03-11	0.534	0.538	0.510	0.516	0.516	517,255
2024-03-08	0.550	0.556	0.524	0.544	0.544	529,743
2024-03-07	0.570	0.570	0.536	0.546	0.546	744,562
2024-03-06	0.586	0.586	0.556	0.570	0.570	817,336
2024-03-05	0.580	0.594	0.574	0.578	0.578	690,931
2024-03-04	0.604	0.608	0.582	0.594	0.594	878,258
2024-03-01	0.596	0.606	0.574	0.598	0.598	1,437,475
2024-02-29	0.566	0.578	0.558	0.572	0.572	722,165
2024-02-28	0.588	0.588	0.552	0.552	0.552	638,987
2024-02-27	0.610	0.620	0.580	0.586	0.586	1,885,805

← NewerPage 11 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.