Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.316	0.324	0.309	0.315	0.315	154,985
2025-05-13	0.322	0.330	0.314	0.317	0.317	119,012
2025-05-12	0.330	0.331	0.316	0.326	0.326	189,731
2025-05-09	0.332	0.336	0.319	0.326	0.326	151,331
2025-05-08	0.301	0.357	0.294	0.323	0.323	1,930,570
2025-05-07	0.296	0.308	0.293	0.301	0.301	226,328
2025-05-06	0.304	0.304	0.293	0.301	0.301	251,156
2025-05-05	0.307	0.309	0.291	0.300	0.300	190,636
2025-05-02	0.315	0.323	0.300	0.301	0.301	359,497
2025-04-30	0.328	0.328	0.310	0.316	0.316	186,547
2025-04-29	0.332	0.332	0.318	0.323	0.323	105,937
2025-04-28	0.324	0.336	0.319	0.321	0.321	209,041
2025-04-25	0.313	0.346	0.310	0.324	0.324	512,222
2025-04-24	0.320	0.322	0.312	0.319	0.319	112,363
2025-04-23	0.316	0.324	0.307	0.322	0.322	205,746
2025-04-22	0.328	0.328	0.307	0.320	0.320	381,766
2025-04-17	0.330	0.334	0.318	0.321	0.321	155,785
2025-04-16	0.321	0.338	0.320	0.329	0.329	212,287
2025-04-15	0.308	0.344	0.308	0.328	0.328	368,920
2025-04-14	0.323	0.325	0.292	0.317	0.317	458,142
2025-04-11	0.330	0.345	0.303	0.322	0.322	650,620
2025-04-10	0.348	0.358	0.335	0.346	0.346	98,986
2025-04-09	0.336	0.351	0.326	0.345	0.345	118,742
2025-04-08	0.310	0.339	0.310	0.339	0.339	180,328
2025-04-07	0.312	0.324	0.300	0.310	0.310	300,999
2025-04-04	0.330	0.334	0.312	0.320	0.320	125,920
2025-04-03	0.348	0.348	0.322	0.332	0.332	217,198
2025-04-02	0.350	0.354	0.320	0.348	0.348	284,788
2025-04-01	0.368	0.368	0.343	0.345	0.345	229,809
2025-03-31	0.372	0.372	0.350	0.360	0.360	77,955
2025-03-28	0.370	0.370	0.364	0.370	0.370	60,130
2025-03-27	0.373	0.378	0.365	0.369	0.369	20,321
2025-03-26	0.370	0.386	0.357	0.372	0.372	189,936
2025-03-25	0.362	0.372	0.353	0.369	0.369	317,443
2025-03-24	0.361	0.375	0.361	0.366	0.366	76,432
2025-03-21	0.360	0.374	0.358	0.361	0.361	249,974
2025-03-20	0.362	0.375	0.361	0.365	0.365	120,318
2025-03-19	0.369	0.375	0.369	0.373	0.373	96,059
2025-03-18	0.370	0.382	0.368	0.369	0.369	186,482
2025-03-17	0.383	0.385	0.369	0.371	0.371	122,539
2025-03-14	0.374	0.384	0.370	0.382	0.382	115,985
2025-03-13	0.383	0.387	0.368	0.374	0.374	195,271
2025-03-12	0.378	0.408	0.371	0.383	0.383	468,252
2025-03-11	0.385	0.385	0.366	0.372	0.372	481,728
2025-03-10	0.390	0.400	0.365	0.385	0.385	488,817
2025-03-07	0.440	0.440	0.373	0.390	0.390	1,577,699
2025-03-06	0.379	0.416	0.379	0.414	0.414	896,061
2025-03-05	0.355	0.392	0.349	0.380	0.380	1,086,269
2025-03-04	0.362	0.362	0.347	0.356	0.356	236,799
2025-03-03	0.359	0.363	0.340	0.362	0.362	398,376
2025-02-28	0.340	0.358	0.335	0.358	0.358	156,107
2025-02-27	0.358	0.358	0.340	0.345	0.345	318,082
2025-02-26	0.348	0.370	0.347	0.359	0.359	965,695
2025-02-25	0.341	0.348	0.335	0.348	0.348	117,104
2025-02-24	0.350	0.350	0.337	0.341	0.341	190,088
2025-02-21	0.338	0.349	0.338	0.348	0.348	201,248
2025-02-20	0.341	0.345	0.335	0.343	0.343	287,979
2025-02-19	0.346	0.346	0.333	0.341	0.341	203,332
2025-02-18	0.335	0.353	0.322	0.340	0.340	907,432
2025-02-17	0.336	0.342	0.325	0.336	0.336	179,096

← NewerPage 7 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.