Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.610	0.640	0.585	0.620	0.465	300,417
2022-01-03	0.555	0.629	0.555	0.610	0.458	147,964
2021-12-30	0.598	0.600	0.549	0.560	0.420	413,017
2021-12-29	0.530	0.600	0.519	0.598	0.449	643,861
2021-12-28	0.480	0.538	0.460	0.530	0.398	1,054,999
2021-12-27	0.442	0.490	0.442	0.489	0.366	1,173,444
2021-12-23	0.440	0.468	0.440	0.442	0.332	71,883
2021-12-22	0.434	0.457	0.432	0.450	0.338	295,380
2021-12-21	0.451	0.460	0.430	0.450	0.337	209,464
2021-12-20	0.470	0.481	0.438	0.470	0.353	947,169
2021-12-17	0.500	0.550	0.401	0.480	0.360	4,444,823
2021-12-16	0.570	0.574	0.550	0.569	0.427	157,631
2021-12-15	0.648	0.649	0.523	0.540	0.405	271,031
2021-12-14	0.706	0.706	0.630	0.652	0.489	210,756
2021-12-13	0.680	0.710	0.680	0.707	0.530	12,280
2021-12-10	0.690	0.714	0.673	0.712	0.534	51,779
2021-12-09	0.673	0.710	0.673	0.690	0.518	46,848
2021-12-08	0.698	0.712	0.672	0.678	0.509	50,561
2021-12-07	0.690	0.700	0.664	0.698	0.524	72,313
2021-12-06	0.672	0.713	0.671	0.690	0.518	60,468
2021-12-03	0.716	0.716	0.671	0.715	0.536	41,457
2021-12-02	0.726	0.726	0.692	0.716	0.537	25,228
2021-12-01	0.718	0.727	0.694	0.720	0.540	79,873
2021-11-30	0.718	0.718	0.688	0.712	0.534	18,785
2021-11-29	0.738	0.738	0.682	0.719	0.539	53,109
2021-11-26	0.719	0.740	0.682	0.734	0.551	84,781
2021-11-25	0.728	0.728	0.681	0.700	0.525	48,448
2021-11-24	0.773	0.773	0.692	0.719	0.539	180,691
2021-11-23	0.737	0.819	0.679	0.774	0.581	422,164
2021-11-22	0.699	0.740	0.667	0.735	0.551	75,677
2021-11-19	0.699	0.709	0.699	0.699	0.524	20,119
2021-11-18	0.691	0.720	0.680	0.699	0.524	59,399
2021-11-17	0.715	0.736	0.693	0.725	0.544	31,768
2021-11-16	0.747	0.747	0.706	0.715	0.536	36,540
2021-11-15	0.724	0.755	0.684	0.742	0.557	90,059
2021-11-12	0.725	0.725	0.700	0.724	0.543	101,144
2021-11-10	0.690	0.828	0.690	0.727	0.545	637,964
2021-11-09	0.658	0.673	0.642	0.673	0.505	56,311
2021-11-08	0.670	0.676	0.655	0.655	0.491	66,827
2021-11-05	0.716	0.718	0.660	0.678	0.509	156,364
2021-11-04	0.714	0.739	0.711	0.714	0.536	35,489
2021-11-03	0.738	0.740	0.716	0.716	0.537	13,993
2021-11-02	0.737	0.754	0.713	0.741	0.556	68,957
2021-10-29	0.738	0.739	0.711	0.739	0.554	44,169
2021-10-28	0.720	0.731	0.709	0.731	0.548	17,261
2021-10-27	0.717	0.739	0.700	0.712	0.534	72,695
2021-10-26	0.748	0.749	0.690	0.717	0.538	81,624
2021-10-25	0.750	0.750	0.730	0.746	0.560	18,767
2021-10-22	0.771	0.771	0.732	0.750	0.563	30,351
2021-10-21	0.766	0.767	0.724	0.766	0.575	8,000
2021-10-20	0.750	0.767	0.720	0.740	0.555	42,016

← NewerPage 21 of 21 · 1,251 trading days

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.