Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.950 | 2.400 | 1.840 | 2.300 | 2.300 | 6,376 |
| 2024-06-06 | 1.750 | 1.800 | 1.700 | 1.720 | 1.720 | 1,313 |
| 2024-06-05 | 1.760 | 1.800 | 1.750 | 1.750 | 1.750 | 7,311 |
| 2024-06-04 | 2.100 | 2.100 | 1.520 | 1.890 | 1.890 | 27,242 |
| 2024-06-03 | 2.040 | 2.200 | 2.040 | 2.100 | 2.100 | 5,110 |
| 2024-05-31 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2 |
| 2024-05-30 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 318 |
| 2024-05-29 | 2.020 | 2.040 | 1.930 | 2.020 | 2.020 | 3,180 |
| 2024-05-28 | 2.080 | 2.140 | 2.080 | 2.080 | 2.080 | 222 |
| 2024-05-27 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 250 |
| 2024-05-24 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 168 |
| 2024-05-23 | 2.140 | 2.300 | 2.080 | 2.140 | 2.140 | 2,043 |
| 2024-05-22 | 2.260 | 2.480 | 2.260 | 2.360 | 2.360 | 616 |
| 2024-05-21 | 2.220 | 2.440 | 2.220 | 2.400 | 2.400 | 1,634 |
| 2024-05-20 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2024-05-17 | 2.340 | 2.440 | 2.160 | 2.260 | 2.260 | 3,387 |
| 2024-05-16 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 300 |
| 2024-05-15 | 2.180 | 2.240 | 2.020 | 2.160 | 2.160 | 4,256 |
| 2024-05-14 | 2.100 | 2.140 | 2.000 | 2.100 | 2.100 | 4,109 |
| 2024-05-13 | 2.120 | 2.120 | 1.920 | 2.000 | 2.000 | 3,587 |
| 2024-05-10 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 2,650 |
| 2024-05-09 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 2,360 |
| 2024-05-08 | 2.200 | 2.200 | 2.000 | 2.120 | 2.120 | 4,109 |
| 2024-05-07 | 2.100 | 2.120 | 2.040 | 2.120 | 2.120 | 4,218 |
| 2024-05-06 | 2.120 | 2.120 | 1.990 | 2.040 | 2.040 | 13,158 |
| 2024-05-03 | 2.300 | 2.300 | 2.120 | 2.220 | 2.220 | 8,989 |
| 2024-05-02 | 2.300 | 2.420 | 2.280 | 2.420 | 2.420 | 4,842 |
| 2024-04-30 | 2.120 | 2.220 | 2.120 | 2.220 | 2.220 | 100 |
| 2024-04-29 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 13 |
| 2024-04-26 | 2.120 | 2.260 | 2.120 | 2.180 | 2.180 | 2,678 |
| 2024-04-25 | 2.260 | 2.260 | 2.020 | 2.080 | 2.080 | 7,645 |
| 2024-04-24 | 2.220 | 2.340 | 2.220 | 2.300 | 2.300 | 480 |
| 2024-04-23 | 2.360 | 2.460 | 2.240 | 2.280 | 2.280 | 5,218 |
| 2024-04-22 | 2.200 | 2.580 | 2.200 | 2.360 | 2.360 | 6,657 |
| 2024-04-19 | 2.100 | 2.260 | 2.000 | 2.120 | 2.120 | 18,692 |
| 2024-04-18 | 2.400 | 2.400 | 2.280 | 2.320 | 2.320 | 2,851 |
| 2024-04-17 | 2.460 | 2.460 | 2.300 | 2.400 | 2.400 | 3,030 |
| 2024-04-16 | 2.680 | 2.680 | 2.200 | 2.460 | 2.460 | 21,874 |
| 2024-04-15 | 2.900 | 2.900 | 2.700 | 2.900 | 2.900 | 2,829 |
| 2024-04-12 | 2.960 | 3.040 | 2.900 | 2.900 | 2.900 | 2,941 |
| 2024-04-11 | 2.900 | 2.960 | 2.840 | 2.840 | 2.840 | 3,180 |
| 2024-04-10 | 3.280 | 3.280 | 2.740 | 2.740 | 2.740 | 8,653 |
| 2024-04-09 | 3.640 | 3.640 | 3.300 | 3.400 | 3.400 | 4,399 |
| 2024-04-08 | 3.600 | 3.600 | 3.360 | 3.500 | 3.500 | 2,532 |
| 2024-04-05 | 3.480 | 3.600 | 3.280 | 3.460 | 3.460 | 1,556 |
| 2024-04-04 | 3.480 | 3.640 | 3.460 | 3.540 | 3.540 | 6,551 |
| 2024-04-03 | 3.340 | 3.520 | 3.300 | 3.440 | 3.440 | 10,867 |
| 2024-04-02 | 4.240 | 4.400 | 3.120 | 3.220 | 3.220 | 16,446 |
| 2024-03-28 | 4.200 | 4.580 | 4.000 | 4.300 | 4.300 | 24,335 |
| 2024-03-27 | 4.700 | 4.700 | 4.200 | 4.400 | 4.400 | 8,790 |
| 2024-03-26 | 4.380 | 4.860 | 4.140 | 4.540 | 4.540 | 27,438 |
| 2024-03-25 | 5.300 | 5.750 | 4.540 | 4.620 | 4.620 | 66,861 |
| 2024-03-22 | 3.480 | 4.580 | 2.900 | 4.440 | 4.440 | 77,221 |
| 2024-03-21 | 3.480 | 3.700 | 3.440 | 3.520 | 3.520 | 12,818 |
| 2024-03-20 | 2.740 | 3.200 | 2.740 | 3.100 | 3.100 | 21,889 |
| 2024-03-19 | 2.600 | 2.700 | 2.600 | 2.660 | 2.660 | 2,236 |
| 2024-03-18 | 3.180 | 3.180 | 2.800 | 2.900 | 2.900 | 8,442 |
| 2024-03-15 | 3.180 | 3.360 | 3.180 | 3.300 | 3.300 | 290 |
| 2024-03-14 | 3.300 | 3.500 | 3.260 | 3.300 | 3.300 | 7,193 |
| 2024-03-13 | 2.980 | 3.100 | 2.920 | 3.060 | 3.060 | 6,600 |
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.