Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-29 | 1.480 | 1.480 | 1.360 | 1.400 | 1.400 | 350 |
| 2024-08-28 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 450 |
| 2024-08-27 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 668 |
| 2024-08-26 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 500 |
| 2024-08-23 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,150 |
| 2024-08-22 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 1,379 |
| 2024-08-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-08-20 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 230 |
| 2024-08-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-08-16 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 1,164 |
| 2024-08-15 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 3,834 |
| 2024-08-14 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 410 |
| 2024-08-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-08-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-08-09 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 78 |
| 2024-08-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27,500 |
| 2024-08-07 | 1.550 | 1.690 | 1.500 | 1.660 | 1.660 | 2,826 |
| 2024-08-06 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 330 |
| 2024-08-05 | 1.600 | 1.620 | 1.480 | 1.540 | 1.540 | 1,205 |
| 2024-08-02 | 1.690 | 1.690 | 1.600 | 1.620 | 1.620 | 1,905 |
| 2024-08-01 | 2.000 | 2.000 | 1.750 | 1.790 | 1.790 | 6,802 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2024-07-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 16 |
| 2024-07-29 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 238 |
| 2024-07-26 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 525 |
| 2024-07-25 | 1.880 | 1.900 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2024-07-24 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 40 |
| 2024-07-23 | 1.890 | 1.900 | 1.710 | 1.850 | 1.850 | 5,618 |
| 2024-07-22 | 2.000 | 2.000 | 1.820 | 1.890 | 1.890 | 245 |
| 2024-07-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-07-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-07-17 | 2.000 | 2.000 | 1.880 | 1.930 | 1.930 | 405 |
| 2024-07-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-07-15 | 1.950 | 2.020 | 1.900 | 1.980 | 1.980 | 2,006 |
| 2024-07-12 | 1.980 | 2.040 | 1.970 | 1.970 | 1.970 | 1,038 |
| 2024-07-11 | 1.930 | 1.960 | 1.920 | 1.920 | 1.920 | 2,650 |
| 2024-07-10 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 100 |
| 2024-07-09 | 2.000 | 2.020 | 1.980 | 2.020 | 2.020 | 568 |
| 2024-07-08 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-07-05 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 70 |
| 2024-07-04 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 289 |
| 2024-07-03 | 2.440 | 2.440 | 2.200 | 2.220 | 2.220 | 1,720 |
| 2024-07-02 | 2.220 | 2.320 | 2.200 | 2.300 | 2.300 | 1,135 |
| 2024-07-01 | 2.440 | 2.700 | 2.300 | 2.380 | 2.380 | 370 |
| 2024-06-28 | 2.300 | 2.420 | 2.220 | 2.320 | 2.320 | 2,732 |
| 2024-06-27 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-06-26 | 2.100 | 2.280 | 2.100 | 2.200 | 2.200 | 0 |
| 2024-06-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-06-24 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 402 |
| 2024-06-21 | 2.040 | 2.040 | 1.880 | 1.950 | 1.950 | 2,472 |
| 2024-06-20 | 1.890 | 1.990 | 1.890 | 1.990 | 1.990 | 4,000 |
| 2024-06-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-06-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-06-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-06-14 | 2.140 | 2.140 | 1.900 | 1.950 | 1.950 | 1,536 |
| 2024-06-13 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 1,000 |
| 2024-06-12 | 2.380 | 2.380 | 2.100 | 2.160 | 2.160 | 3,300 |
| 2024-06-11 | 2.420 | 2.480 | 2.260 | 2.260 | 2.260 | 1,539 |
| 2024-06-10 | 2.480 | 2.500 | 2.300 | 2.300 | 2.300 | 5,372 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.