Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.335	0.343	0.329	0.338	0.338	205,203
2025-02-13	0.337	0.342	0.329	0.335	0.335	416,181
2025-02-12	0.338	0.340	0.330	0.337	0.337	279,377
2025-02-11	0.338	0.343	0.332	0.338	0.338	449,448
2025-02-10	0.340	0.344	0.331	0.340	0.340	318,888
2025-02-07	0.345	0.353	0.330	0.342	0.342	551,092
2025-02-06	0.318	0.360	0.318	0.341	0.341	2,236,154
2025-02-05	0.317	0.329	0.312	0.327	0.327	369,376
2025-02-04	0.332	0.344	0.310	0.313	0.313	1,212,970
2025-02-03	0.304	0.334	0.300	0.328	0.328	1,673,503
2025-01-31	0.295	0.309	0.288	0.305	0.305	591,539
2025-01-30	0.295	0.299	0.286	0.297	0.297	195,206
2025-01-29	0.298	0.298	0.284	0.295	0.295	308,647
2025-01-28	0.273	0.311	0.273	0.298	0.298	1,154,339
2025-01-27	0.278	0.280	0.263	0.280	0.280	137,664
2025-01-24	0.270	0.280	0.263	0.279	0.279	202,018
2025-01-23	0.270	0.277	0.269	0.276	0.276	166,492
2025-01-22	0.279	0.281	0.268	0.269	0.269	379,573
2025-01-21	0.282	0.282	0.275	0.279	0.279	91,334
2025-01-20	0.285	0.285	0.272	0.282	0.282	194,629
2025-01-17	0.280	0.292	0.275	0.285	0.285	335,658
2025-01-16	0.268	0.280	0.266	0.278	0.278	226,819
2025-01-15	0.274	0.278	0.261	0.270	0.270	223,930
2025-01-14	0.279	0.279	0.265	0.274	0.274	164,263
2025-01-13	0.279	0.287	0.268	0.280	0.280	302,757
2025-01-10	0.267	0.278	0.259	0.277	0.277	158,475
2025-01-09	0.275	0.276	0.254	0.265	0.265	275,677
2025-01-08	0.280	0.307	0.270	0.270	0.270	1,269,725
2025-01-07	0.264	0.268	0.255	0.267	0.267	115,442
2025-01-03	0.260	0.268	0.254	0.257	0.257	187,055
2025-01-02	0.260	0.270	0.257	0.264	0.264	321,747
2024-12-30	0.235	0.269	0.230	0.256	0.256	560,886
2024-12-27	0.220	0.236	0.216	0.232	0.232	252,360
2024-12-23	0.230	0.239	0.215	0.220	0.220	680,002
2024-12-20	0.256	0.256	0.215	0.230	0.230	1,057,974
2024-12-19	0.260	0.261	0.242	0.250	0.250	1,164,476
2024-12-18	0.248	0.261	0.247	0.259	0.259	1,004,185
2024-12-17	0.252	0.260	0.245	0.250	0.250	427,562
2024-12-16	0.267	0.268	0.254	0.261	0.261	189,552
2024-12-13	0.282	0.282	0.262	0.268	0.268	434,601
2024-12-12	0.286	0.290	0.271	0.271	0.271	300,482
2024-12-11	0.300	0.300	0.272	0.279	0.279	414,677
2024-12-10	0.308	0.308	0.299	0.300	0.300	227,970
2024-12-09	0.310	0.314	0.300	0.303	0.303	291,143
2024-12-06	0.316	0.320	0.301	0.310	0.310	222,405
2024-12-05	0.313	0.329	0.313	0.322	0.322	152,072
2024-12-04	0.332	0.332	0.310	0.313	0.313	384,715
2024-12-03	0.334	0.346	0.326	0.333	0.333	224,516
2024-12-02	0.330	0.335	0.321	0.334	0.334	60,956
2024-11-29	0.338	0.339	0.330	0.332	0.332	47,752
2024-11-28	0.330	0.348	0.330	0.330	0.330	628,067
2024-11-27	0.323	0.328	0.317	0.323	0.323	72,316
2024-11-26	0.325	0.330	0.320	0.322	0.322	51,173
2024-11-25	0.327	0.328	0.315	0.325	0.325	43,671
2024-11-22	0.337	0.337	0.310	0.327	0.327	244,654
2024-11-21	0.338	0.339	0.330	0.337	0.337	50,572
2024-11-20	0.332	0.345	0.323	0.338	0.338	868,092
2024-11-19	0.335	0.336	0.322	0.330	0.330	135,518
2024-11-18	0.345	0.347	0.335	0.335	0.335	104,546
2024-11-15	0.347	0.348	0.340	0.345	0.345	60,819

← NewerPage 8 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.