Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.272	0.300	0.272	0.278	0.208	2,703,541
2022-06-27	0.269	0.305	0.236	0.270	0.203	2,662,243
2022-06-24	0.270	0.272	0.260	0.269	0.202	407,048
2022-06-23	0.312	0.312	0.260	0.273	0.204	1,312,576
2022-06-22	0.316	0.319	0.290	0.312	0.234	203,424
2022-06-21	0.335	0.335	0.296	0.302	0.226	688,320
2022-06-20	0.344	0.344	0.323	0.334	0.251	42,688
2022-06-17	0.338	0.353	0.322	0.322	0.242	126,369
2022-06-15	0.347	0.347	0.323	0.323	0.242	215,341
2022-06-14	0.364	0.364	0.324	0.349	0.261	211,123
2022-06-13	0.364	0.365	0.341	0.362	0.271	152,293
2022-06-10	0.368	0.368	0.339	0.347	0.260	147,400
2022-06-09	0.389	0.389	0.344	0.353	0.264	170,981
2022-06-08	0.399	0.399	0.363	0.382	0.287	293,133
2022-06-07	0.407	0.407	0.382	0.390	0.293	197,140
2022-06-06	0.398	0.410	0.388	0.406	0.305	207,561
2022-06-03	0.414	0.436	0.382	0.382	0.287	451,543
2022-06-02	0.449	0.449	0.398	0.406	0.305	520,305
2022-06-01	0.462	0.462	0.431	0.431	0.323	274,875
2022-05-31	0.445	0.464	0.433	0.462	0.347	176,075
2022-05-30	0.440	0.455	0.435	0.447	0.335	85,767
2022-05-27	0.440	0.450	0.432	0.435	0.326	147,312
2022-05-26	0.449	0.450	0.435	0.439	0.329	188,316
2022-05-25	0.469	0.469	0.435	0.435	0.326	171,520
2022-05-24	0.474	0.474	0.444	0.444	0.333	290,572
2022-05-23	0.476	0.500	0.461	0.470	0.353	1,197,187
2022-05-20	0.460	0.477	0.438	0.450	0.338	238,139
2022-05-19	0.468	0.468	0.441	0.446	0.335	224,872
2022-05-18	0.468	0.478	0.455	0.460	0.345	338,439
2022-05-17	0.480	0.513	0.461	0.462	0.347	841,809
2022-05-16	0.513	0.513	0.470	0.499	0.374	273,043
2022-05-13	0.497	0.516	0.471	0.492	0.369	689,852
2022-05-12	0.460	0.545	0.426	0.481	0.361	3,088,447
2022-05-11	0.443	0.465	0.420	0.432	0.324	280,848
2022-05-10	0.451	0.497	0.430	0.430	0.323	1,338,741
2022-05-09	0.460	0.466	0.420	0.433	0.325	496,889
2022-05-06	0.412	0.468	0.392	0.457	0.343	1,519,249
2022-05-05	0.397	0.416	0.396	0.396	0.297	68,957
2022-05-04	0.418	0.424	0.396	0.397	0.298	116,660
2022-05-02	0.434	0.434	0.396	0.397	0.298	47,564
2022-04-29	0.410	0.434	0.401	0.406	0.305	31,280
2022-04-28	0.415	0.415	0.400	0.405	0.303	120,064
2022-04-27	0.412	0.429	0.386	0.400	0.300	493,499
2022-04-26	0.468	0.468	0.410	0.430	0.323	168,283
2022-04-25	0.475	0.475	0.410	0.450	0.338	314,141
2022-04-22	0.474	0.475	0.455	0.455	0.341	131,151
2022-04-21	0.465	0.480	0.463	0.464	0.348	292,879
2022-04-20	0.480	0.486	0.464	0.474	0.356	468,079
2022-04-19	0.490	0.490	0.467	0.490	0.368	595,419
2022-04-14	0.472	0.497	0.472	0.494	0.371	308,656
2022-04-13	0.509	0.509	0.472	0.493	0.370	574,740
2022-04-12	0.510	0.538	0.484	0.500	0.375	1,003,875
2022-04-11	0.490	0.579	0.472	0.502	0.377	2,158,345
2022-04-08	0.480	0.520	0.462	0.494	0.371	1,893,409
2022-04-07	0.577	0.643	0.466	0.474	0.356	7,862,407
2022-04-06	0.360	0.561	0.342	0.561	0.421	9,372,456
2022-04-05	0.348	0.364	0.344	0.360	0.270	178,167
2022-04-04	0.374	0.380	0.342	0.366	0.275	177,783
2022-04-01	0.381	0.381	0.365	0.371	0.278	147,351
2022-03-31	0.388	0.388	0.375	0.380	0.285	115,464

← NewerPage 19 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.