Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.369	0.380	0.358	0.360	0.360	364,189
2023-11-28	0.364	0.376	0.357	0.369	0.369	269,474
2023-11-27	0.362	0.365	0.350	0.360	0.360	247,129
2023-11-24	0.345	0.384	0.333	0.367	0.367	1,419,919
2023-11-23	0.390	0.393	0.344	0.345	0.345	2,004,722
2023-11-22	0.412	0.412	0.388	0.394	0.394	915,242
2023-11-21	0.416	0.426	0.400	0.408	0.408	510,563
2023-11-20	0.397	0.429	0.382	0.416	0.416	1,050,208
2023-11-17	0.385	0.400	0.366	0.393	0.393	910,065
2023-11-16	0.402	0.435	0.367	0.377	0.377	3,937,520
2023-11-15	0.353	0.402	0.344	0.396	0.396	2,156,186
2023-11-14	0.365	0.365	0.339	0.353	0.353	547,314
2023-11-13	0.344	0.379	0.344	0.363	0.363	1,738,126
2023-11-10	0.346	0.347	0.328	0.338	0.338	687,308
2023-11-09	0.327	0.357	0.316	0.332	0.332	2,317,767
2023-11-08	0.334	0.359	0.320	0.327	0.327	2,205,191
2023-11-07	0.331	0.331	0.311	0.311	0.311	602,914
2023-11-06	0.326	0.349	0.314	0.323	0.323	635,914
2023-11-03	0.342	0.347	0.316	0.318	0.318	372,858
2023-11-02	0.370	0.385	0.330	0.342	0.342	2,007,879
2023-10-31	0.296	0.350	0.296	0.349	0.349	2,108,135
2023-10-30	0.294	0.310	0.287	0.303	0.303	446,792
2023-10-27	0.289	0.297	0.283	0.286	0.286	374,712
2023-10-26	0.290	0.304	0.285	0.290	0.290	148,909
2023-10-25	0.294	0.299	0.288	0.290	0.290	238,357
2023-10-24	0.309	0.309	0.290	0.295	0.295	203,194
2023-10-23	0.288	0.312	0.285	0.300	0.300	417,658
2023-10-20	0.309	0.309	0.286	0.293	0.293	428,201
2023-10-19	0.320	0.320	0.293	0.299	0.299	663,859
2023-10-18	0.322	0.327	0.304	0.320	0.320	543,727
2023-10-17	0.275	0.324	0.267	0.315	0.315	1,661,406
2023-10-16	0.308	0.308	0.268	0.275	0.275	1,257,753
2023-10-13	0.302	0.317	0.290	0.295	0.295	614,996
2023-10-12	0.325	0.325	0.301	0.302	0.302	1,552,989
2023-10-11	0.332	0.341	0.303	0.320	0.320	1,359,994
2023-10-10	0.351	0.355	0.327	0.332	0.332	1,649,239
2023-10-09	0.340	0.368	0.310	0.348	0.348	2,874,927
2023-10-06	0.330	0.380	0.292	0.349	0.349	6,017,651
2023-10-05	0.350	0.385	0.330	0.330	0.330	6,383,915
2023-10-04	0.274	0.359	0.274	0.340	0.340	10,523,920
2023-10-03	0.210	0.270	0.205	0.269	0.269	3,380,513
2023-10-02	0.224	0.230	0.205	0.210	0.210	891,250
2023-09-29	0.220	0.243	0.208	0.220	0.220	1,970,061
2023-09-28	0.232	0.234	0.210	0.217	0.217	1,340,532
2023-09-27	0.246	0.255	0.222	0.225	0.225	1,390,584
2023-09-26	0.253	0.280	0.225	0.234	0.234	2,882,164
2023-09-25	0.230	0.268	0.204	0.252	0.252	3,678,015
2023-09-22	0.230	0.296	0.208	0.226	0.226	11,012,040
2023-09-21	0.141	0.217	0.131	0.217	0.217	6,114,359
2023-09-20	0.140	0.140	0.130	0.139	0.139	6,650
2023-09-19	0.141	0.141	0.140	0.140	0.140	600
2023-09-18	0.139	0.141	0.138	0.141	0.141	55,449
2023-09-15	0.139	0.139	0.129	0.138	0.138	12,600
2023-09-14	0.138	0.140	0.130	0.139	0.139	85,860
2023-09-13	0.137	0.137	0.127	0.136	0.136	11,278
2023-09-12	0.136	0.137	0.127	0.137	0.137	56,619
2023-09-11	0.136	0.138	0.129	0.137	0.137	54,770
2023-09-08	0.137	0.137	0.128	0.128	0.128	5,737
2023-09-07	0.138	0.138	0.138	0.138	0.138	1,868
2023-09-06	0.139	0.139	0.126	0.139	0.139	12,062

← NewerPage 13 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.