Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.608	0.664	0.598	0.610	0.610	4,267,927
2024-02-23	0.560	0.628	0.546	0.596	0.596	4,971,456
2024-02-22	0.548	0.584	0.534	0.560	0.560	4,299,430
2024-02-21	0.518	0.658	0.494	0.542	0.542	9,434,913
2024-02-20	0.510	0.532	0.475	0.514	0.514	2,475,540
2024-02-19	0.526	0.534	0.474	0.495	0.495	4,842,236
2024-02-16	0.578	0.604	0.542	0.548	0.548	2,461,844
2024-02-15	0.530	0.632	0.512	0.578	0.578	10,951,690
2024-02-14	0.620	0.648	0.522	0.522	0.522	6,339,493
2024-02-13	0.670	0.880	0.600	0.614	0.614	22,649,840
2024-02-12	0.582	0.704	0.524	0.702	0.702	23,451,400
2024-02-09	0.310	0.490	0.301	0.490	0.490	12,634,250
2024-02-08	0.316	0.320	0.290	0.299	0.299	414,139
2024-02-07	0.322	0.325	0.306	0.316	0.316	207,527
2024-02-06	0.328	0.328	0.303	0.315	0.315	507,580
2024-02-05	0.288	0.339	0.280	0.318	0.318	871,906
2024-02-02	0.289	0.293	0.278	0.289	0.289	194,811
2024-02-01	0.294	0.294	0.278	0.289	0.289	236,540
2024-01-31	0.288	0.298	0.285	0.294	0.294	212,479
2024-01-30	0.298	0.299	0.280	0.285	0.285	241,398
2024-01-29	0.303	0.304	0.291	0.297	0.297	216,331
2024-01-26	0.316	0.324	0.294	0.301	0.301	471,773
2024-01-25	0.323	0.324	0.306	0.315	0.315	203,175
2024-01-24	0.315	0.328	0.302	0.322	0.322	248,047
2024-01-23	0.310	0.320	0.297	0.306	0.306	239,436
2024-01-22	0.301	0.338	0.301	0.305	0.305	2,065,082
2024-01-19	0.282	0.285	0.261	0.275	0.275	129,768
2024-01-18	0.286	0.286	0.266	0.285	0.285	266,298
2024-01-17	0.290	0.299	0.279	0.279	0.279	282,712
2024-01-16	0.309	0.309	0.275	0.290	0.290	465,470
2024-01-15	0.315	0.319	0.299	0.306	0.306	207,015
2024-01-12	0.325	0.326	0.313	0.316	0.316	279,329
2024-01-11	0.331	0.331	0.320	0.322	0.322	185,019
2024-01-10	0.333	0.334	0.326	0.326	0.326	141,413
2024-01-09	0.328	0.336	0.326	0.333	0.333	173,889
2024-01-08	0.332	0.335	0.325	0.334	0.334	352,024
2024-01-05	0.337	0.338	0.330	0.332	0.332	173,061
2024-01-04	0.334	0.340	0.330	0.335	0.335	146,802
2024-01-03	0.335	0.337	0.324	0.335	0.335	147,052
2024-01-02	0.324	0.335	0.320	0.334	0.334	134,548
2023-12-29	0.326	0.331	0.316	0.318	0.318	425,399
2023-12-28	0.321	0.335	0.321	0.326	0.326	83,032
2023-12-27	0.330	0.346	0.320	0.321	0.321	630,495
2023-12-22	0.336	0.337	0.324	0.333	0.333	218,072
2023-12-21	0.333	0.338	0.325	0.338	0.338	93,603
2023-12-20	0.333	0.334	0.325	0.325	0.325	167,382
2023-12-19	0.346	0.358	0.320	0.329	0.329	358,928
2023-12-18	0.343	0.370	0.340	0.347	0.347	222,551
2023-12-15	0.358	0.359	0.343	0.348	0.348	291,865
2023-12-14	0.364	0.384	0.350	0.351	0.351	572,604
2023-12-13	0.353	0.385	0.343	0.364	0.364	458,408
2023-12-12	0.357	0.357	0.343	0.350	0.350	95,948
2023-12-11	0.362	0.365	0.340	0.358	0.358	248,473
2023-12-08	0.378	0.380	0.355	0.355	0.355	322,582
2023-12-07	0.357	0.390	0.340	0.378	0.378	1,316,071
2023-12-06	0.344	0.344	0.329	0.335	0.335	284,838
2023-12-05	0.337	0.349	0.311	0.344	0.344	794,568
2023-12-04	0.354	0.354	0.330	0.330	0.330	394,977
2023-12-01	0.361	0.364	0.340	0.347	0.347	263,230
2023-11-30	0.361	0.368	0.348	0.365	0.365	340,681

← NewerPage 12 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.