Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.390	0.390	0.348	0.388	0.291	677,444
2022-03-29	0.408	0.408	0.398	0.406	0.304	34,304
2022-03-28	0.410	0.410	0.397	0.402	0.302	35,116
2022-03-25	0.416	0.418	0.391	0.417	0.312	116,823
2022-03-24	0.410	0.420	0.391	0.400	0.300	165,612
2022-03-23	0.411	0.411	0.409	0.409	0.307	32,928
2022-03-22	0.419	0.419	0.406	0.419	0.314	47,444
2022-03-21	0.410	0.429	0.401	0.420	0.315	68,444
2022-03-18	0.412	0.420	0.401	0.410	0.308	79,401
2022-03-17	0.413	0.418	0.408	0.417	0.312	58,549
2022-03-16	0.416	0.416	0.390	0.412	0.309	121,752
2022-03-15	0.418	0.418	0.386	0.416	0.312	86,737
2022-03-14	0.401	0.419	0.395	0.419	0.314	67,996
2022-03-11	0.416	0.416	0.401	0.415	0.311	15,901
2022-03-10	0.416	0.416	0.400	0.401	0.301	38,904
2022-03-09	0.393	0.417	0.381	0.400	0.300	123,233
2022-03-08	0.400	0.400	0.376	0.393	0.295	28,133
2022-03-07	0.409	0.409	0.380	0.399	0.299	83,560
2022-03-04	0.399	0.419	0.383	0.405	0.304	71,159
2022-03-03	0.383	0.424	0.376	0.395	0.296	208,501
2022-03-02	0.399	0.400	0.375	0.388	0.291	262,520
2022-03-01	0.412	0.430	0.398	0.405	0.304	151,111
2022-02-28	0.410	0.460	0.399	0.412	0.309	371,425
2022-02-25	0.380	0.433	0.380	0.425	0.318	272,447
2022-02-24	0.399	0.419	0.363	0.395	0.296	695,637
2022-02-23	0.479	0.479	0.450	0.467	0.350	101,703
2022-02-22	0.454	0.510	0.440	0.456	0.342	222,728
2022-02-21	0.469	0.550	0.436	0.440	0.330	366,233
2022-02-18	0.446	0.462	0.435	0.450	0.338	124,648
2022-02-17	0.453	0.458	0.431	0.439	0.329	294,801
2022-02-16	0.469	0.469	0.451	0.451	0.338	103,768
2022-02-15	0.465	0.470	0.451	0.467	0.350	176,103
2022-02-14	0.468	0.480	0.451	0.475	0.356	520,807
2022-02-11	0.510	0.510	0.467	0.490	0.367	311,229
2022-02-10	0.500	0.519	0.485	0.500	0.375	389,295
2022-02-09	0.474	0.560	0.474	0.500	0.375	1,634,153
2022-02-08	0.473	0.479	0.462	0.465	0.349	86,651
2022-02-07	0.488	0.488	0.452	0.460	0.345	129,772
2022-02-04	0.494	0.494	0.464	0.490	0.368	89,569
2022-02-03	0.510	0.528	0.463	0.495	0.371	461,375
2022-02-02	0.497	0.520	0.481	0.513	0.385	109,783
2022-02-01	0.530	0.530	0.472	0.498	0.373	288,108
2022-01-31	0.527	0.537	0.510	0.514	0.386	43,601
2022-01-28	0.543	0.543	0.461	0.504	0.378	186,055
2022-01-27	0.541	0.541	0.513	0.528	0.396	82,071
2022-01-26	0.545	0.545	0.517	0.538	0.404	92,579
2022-01-25	0.500	0.548	0.490	0.518	0.389	298,185
2022-01-24	0.573	0.573	0.500	0.506	0.380	443,252
2022-01-21	0.579	0.587	0.560	0.574	0.431	113,161
2022-01-20	0.570	0.600	0.554	0.561	0.421	135,260
2022-01-19	0.590	0.599	0.560	0.570	0.428	184,396
2022-01-18	0.617	0.617	0.584	0.590	0.443	246,895
2022-01-17	0.729	0.729	0.592	0.600	0.450	744,536
2022-01-14	0.739	0.739	0.662	0.699	0.524	556,487
2022-01-13	0.710	0.800	0.690	0.742	0.557	1,795,565
2022-01-12	0.720	0.740	0.672	0.680	0.510	698,328
2022-01-11	0.619	0.700	0.603	0.700	0.525	573,149
2022-01-10	0.631	0.632	0.590	0.620	0.465	329,671
2022-01-07	0.620	0.630	0.594	0.617	0.463	238,540
2022-01-05	0.620	0.620	0.588	0.598	0.449	152,273

← NewerPage 20 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.