Stock listing
NEWCONNECT:HMP Hemp & Health SA Akcje
Follow Hemp & Health SA into a list and get an email when it puts out news.
Share price · NEWCONNECT:HMP
5.18 PLN +0.02 (+0.4%)
Close on Nov 3, 2026
- Day range
- 5.00 – 5.34 PLNNov 3, 2026
- Volume
- 27,768 sharesNov 3, 2026
- 52-week range
- 0.121 – 5.80 PLNLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 237,175 PLNMedian day 32,672 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NEWCONNECT:HMP · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.18 | +0.02 | +0.4% | 5.16 | 5.34 | 5.00 | 27,768 | |
| 5.16 | +0.06 | +1.2% | 5.14 | 5.26 | 5.04 | 29,691 | |
| 5.10 | +0.02 | +0.4% | 5.08 | 5.58 | 4.98 | 37,115 | |
| 5.08 | -0.02 | -0.4% | 5.14 | 5.14 | 5.02 | 11,527 | |
| 5.10 | +0.15 | +3.0% | 5.00 | 5.14 | 5.00 | 23,644 | |
| 4.95 | -0.45 | -8.3% | 5.40 | 5.40 | 4.62 | 37,440 | |
| 5.40 | -0.02 | -0.4% | 5.50 | 5.52 | 5.04 | 46,073 | |
| 5.42 | +0.92 | +20.4% | 4.50 | 5.42 | 4.41 | 57,933 | |
| 4.50 | -0.13 | -2.8% | 4.60 | 4.67 | 4.42 | 18,709 | |
| 4.63 | -0.12 | -2.5% | 4.84 | 4.84 | 4.45 | 40,459 | |
| 4.75 | -0.07 | -1.5% | 4.90 | 4.90 | 4.71 | 21,082 | |
| 4.82 | -0.24 | -4.7% | 5.08 | 5.08 | 4.82 | 13,022 | |
| 5.06 | +0.02 | +0.4% | 5.04 | 5.10 | 4.95 | 11,726 | |
| 5.04 | -0.06 | -1.2% | 5.06 | 5.14 | 5.02 | 15,426 | |
| 5.10 | 0.00 | 0.0% | 5.10 | 5.12 | 5.04 | 7,494 | |
| 5.10 | -0.02 | -0.4% | 5.12 | 5.14 | 5.02 | 15,309 | |
| 5.12 | 0.00 | 0.0% | 5.10 | 5.14 | 5.02 | 14,641 | |
| 5.12 | +0.12 | +2.4% | 5.12 | 5.12 | 4.98 | 13,204 | |
| 5.00 | -0.10 | -2.0% | 5.10 | 5.26 | 5.00 | 21,596 | |
| 5.10 | -0.02 | -0.4% | 5.10 | 5.12 | 5.04 | 9,997 | |
| 5.12 | -0.28 | -5.2% | 5.40 | 5.42 | 4.95 | 44,944 | |
| 5.40 | +0.02 | +0.4% | 5.48 | 5.48 | 5.24 | 3,030 | |
| 5.38 | +0.08 | +1.5% | 5.32 | 5.50 | 5.22 | 18,612 | |
| 5.30 | -0.06 | -1.1% | 5.38 | 5.38 | 5.10 | 11,763 | |
| 5.36 | -0.10 | -1.8% | 5.28 | 5.40 | 4.95 | 82,008 | |
| 5.46 | +0.06 | +1.1% | 5.46 | 5.46 | 5.28 | 16,917 | |
| 5.40 | -0.16 | -2.9% | 5.60 | 5.60 | 5.32 | 12,255 | |
| 5.56 | +0.04 | +0.7% | 5.52 | 5.60 | 5.40 | 13,760 | |
| 5.52 | +0.04 | +0.7% | 5.46 | 5.56 | 5.24 | 33,544 | |
| 5.48 | -0.02 | -0.4% | 5.62 | 5.66 | 5.36 | 99,900 | |
| 5.50 | +0.26 | +5.0% | 5.34 | 5.80 | 5.32 | 185,689 | |
| 5.24 | +0.24 | +4.8% | 5.00 | 5.36 | 5.00 | 35,953 | |
| 5.00 | -0.08 | -1.6% | 4.92 | 5.28 | 4.92 | 50,268 | |
| 5.08 | +0.09 | +1.8% | 4.86 | 5.08 | 4.81 | 15,998 | |
| 4.99 | -0.01 | -0.2% | 5.00 | 5.00 | 4.85 | 15,197 | |
| 5.00 | 0.00 | 0.0% | 4.99 | 5.06 | 4.80 | 31,406 | |
| 5.00 | -0.08 | -1.6% | 5.08 | 5.20 | 4.84 | 32,672 | |
| 5.08 | +0.26 | +5.4% | 4.88 | 5.36 | 4.62 | 67,901 | |
| 4.82 | -0.24 | -4.7% | 5.16 | 5.18 | 4.71 | 83,109 | |
| 5.06 | -0.08 | -1.6% | 5.16 | 5.26 | 5.00 | 34,709 | |
| 5.14 | -0.10 | -1.9% | 5.24 | 5.40 | 5.04 | 68,794 | |
| 5.24 | 0.00 | 0.0% | 5.24 | 5.24 | 5.24 | 0 | |
| 5.24 | +0.94 | +21.9% | 4.30 | 5.24 | 4.25 | 279,403 | |
| 4.30 | 0.00 | 0.0% | 4.36 | 4.49 | 4.21 | 130,337 | |
| 4.30 | +0.11 | +2.6% | 4.25 | 4.48 | 3.95 | 235,308 | |
| 4.19 | +0.16 | +4.0% | 4.05 | 4.58 | 3.93 | 260,851 | |
| 4.03 | +0.24 | +6.3% | 3.79 | 4.07 | 3.73 | 64,980 | |
| 3.79 | +0.04 | +1.1% | 3.75 | 3.80 | 3.67 | 34,945 | |
| 3.75 | +0.03 | +0.8% | 3.79 | 3.79 | 3.62 | 30,963 | |
| 3.72 | +0.06 | +1.6% | 3.67 | 3.80 | 3.64 | 14,549 | |
| 3.66 | +0.09 | +2.5% | 3.79 | 3.87 | 3.63 | 28,147 | |
| 3.57 | -0.08 | -2.2% | 3.78 | 3.85 | 3.55 | 26,987 | |
| 3.65 | -0.12 | -3.2% | 3.80 | 3.80 | 3.64 | 44,253 | |
| 3.77 | +0.02 | +0.5% | 3.79 | 3.89 | 3.77 | 33,090 | |
| 3.75 | -0.05 | -1.3% | 3.84 | 3.84 | 3.73 | 26,636 | |
| 3.80 | +0.11 | +3.0% | 3.81 | 3.85 | 3.69 | 32,527 | |
| 3.69 | +0.22 | +6.3% | 3.68 | 3.74 | 3.47 | 65,327 | |
| 3.47 | +0.06 | +1.8% | 3.34 | 3.47 | 3.34 | 23,242 | |
| 3.41 | -0.04 | -1.2% | 3.45 | 3.46 | 3.30 | 54,031 | |
| 3.45 | +0.01 | +0.3% | 3.54 | 3.61 | 3.37 | 39,617 | |
| 3.44 | -0.16 | -4.4% | 3.50 | 3.54 | 3.35 | 73,807 | |
| 3.60 | 0.00 | 0.0% | 3.56 | 3.74 | 3.45 | 32,473 | |
| 3.60 | -0.13 | -3.5% | 3.76 | 3.77 | 3.34 | 115,357 | |
| 3.73 | +0.09 | +2.5% | 3.84 | 3.89 | 3.65 | 49,762 | |
| 3.64 | +0.09 | +2.5% | 3.60 | 3.72 | 3.44 | 87,002 | |
| 3.55 | -0.08 | -2.2% | 3.99 | 4.20 | 3.53 | 275,044 | |
| 3.63 | -0.13 | -3.5% | 3.76 | 3.76 | 3.53 | 40,757 |
- Ticker
- NEWCONNECT:HMP
- Asset type
- Stock
- Exchange
- NEWCONNECT
- Currency
- PLN
What changed lately
Latest news release · Jul 7, 2026
Grupa Virtus Signs LoI With Hemp&Health And Andoria On Potential Investment
Latest news
Grupa Virtus Signs LoI With Hemp&Health And Andoria On Potential Investment
Jul 7, 2026
Closed 0.351 (-5.9%) on Jul 7, 2026
Hemp & Health SA on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hemp & Health SA.