Hemp & Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.352	0.352	0.338	0.347	0.347	98,869
2024-11-13	0.360	0.362	0.346	0.349	0.349	122,234
2024-11-12	0.360	0.368	0.343	0.350	0.350	291,830
2024-11-08	0.348	0.348	0.335	0.345	0.345	151,436
2024-11-07	0.351	0.351	0.336	0.344	0.344	362,745
2024-11-06	0.355	0.356	0.343	0.346	0.346	188,390
2024-11-05	0.369	0.372	0.356	0.357	0.357	131,179
2024-11-04	0.372	0.372	0.360	0.368	0.368	56,797
2024-10-31	0.368	0.379	0.365	0.372	0.372	125,288
2024-10-30	0.372	0.399	0.360	0.378	0.378	535,153
2024-10-29	0.376	0.381	0.362	0.372	0.372	303,461
2024-10-28	0.385	0.385	0.371	0.376	0.376	73,893
2024-10-25	0.385	0.393	0.371	0.385	0.385	119,706
2024-10-24	0.385	0.407	0.373	0.382	0.382	524,344
2024-10-23	0.373	0.416	0.360	0.384	0.384	1,411,494
2024-10-22	0.389	0.389	0.367	0.370	0.370	207,659
2024-10-21	0.373	0.399	0.373	0.389	0.389	324,199
2024-10-18	0.354	0.390	0.344	0.374	0.374	196,131
2024-10-17	0.353	0.370	0.333	0.361	0.361	330,616
2024-10-16	0.362	0.362	0.340	0.350	0.350	192,275
2024-10-15	0.358	0.362	0.350	0.361	0.361	141,433
2024-10-14	0.373	0.373	0.312	0.350	0.350	372,014
2024-10-11	0.378	0.378	0.365	0.372	0.372	149,483
2024-10-10	0.376	0.379	0.364	0.371	0.371	126,090
2024-10-09	0.370	0.379	0.362	0.376	0.376	106,323
2024-10-08	0.380	0.380	0.354	0.370	0.370	416,123
2024-10-07	0.375	0.390	0.375	0.378	0.378	160,698
2024-10-04	0.386	0.386	0.361	0.371	0.371	333,756
2024-10-03	0.409	0.410	0.378	0.385	0.385	563,626
2024-10-02	0.400	0.410	0.391	0.397	0.397	782,962
2024-10-01	0.390	0.419	0.365	0.396	0.396	816,648
2024-09-30	0.418	0.418	0.371	0.374	0.374	1,197,211
2024-09-27	0.315	0.430	0.305	0.390	0.390	2,459,302
2024-09-26	0.325	0.325	0.301	0.314	0.314	121,627
2024-09-25	0.330	0.330	0.310	0.320	0.320	408,605
2024-09-24	0.339	0.339	0.321	0.321	0.321	73,533
2024-09-23	0.337	0.346	0.320	0.337	0.337	278,699
2024-09-20	0.311	0.338	0.310	0.336	0.336	308,056
2024-09-19	0.317	0.323	0.311	0.316	0.316	77,435
2024-09-18	0.319	0.319	0.308	0.316	0.316	68,324
2024-09-17	0.322	0.324	0.310	0.319	0.319	140,177
2024-09-16	0.318	0.330	0.311	0.324	0.324	119,975
2024-09-13	0.311	0.315	0.306	0.314	0.314	45,986
2024-09-12	0.313	0.314	0.302	0.311	0.311	253,450
2024-09-11	0.332	0.332	0.270	0.315	0.315	684,071
2024-09-10	0.334	0.334	0.326	0.331	0.331	226,357
2024-09-09	0.341	0.341	0.331	0.334	0.334	179,539
2024-09-06	0.342	0.343	0.337	0.341	0.341	74,987
2024-09-05	0.356	0.356	0.340	0.342	0.342	219,711
2024-09-04	0.350	0.375	0.347	0.353	0.353	658,580
2024-09-03	0.350	0.350	0.334	0.339	0.339	224,151
2024-09-02	0.350	0.356	0.343	0.344	0.344	147,444
2024-08-30	0.341	0.358	0.336	0.350	0.350	254,561
2024-08-29	0.348	0.349	0.334	0.341	0.341	429,072
2024-08-28	0.355	0.355	0.341	0.349	0.349	176,038
2024-08-27	0.359	0.362	0.352	0.355	0.355	115,782
2024-08-26	0.350	0.359	0.349	0.355	0.355	249,745
2024-08-23	0.343	0.352	0.334	0.349	0.349	382,491
2024-08-22	0.354	0.358	0.340	0.344	0.344	808,817
2024-08-21	0.368	0.370	0.354	0.363	0.363	298,178

← NewerPage 9 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.