Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 2,461 |
| 2024-03-11 | 3.040 | 3.280 | 3.040 | 3.120 | 3.120 | 2,094 |
| 2024-03-08 | 3.120 | 3.160 | 2.980 | 3.040 | 3.040 | 2,310 |
| 2024-03-07 | 3.080 | 3.160 | 3.000 | 3.120 | 3.120 | 2,166 |
| 2024-03-06 | 3.240 | 3.240 | 2.940 | 2.940 | 2.940 | 9,354 |
| 2024-03-05 | 2.900 | 3.680 | 2.900 | 3.320 | 3.320 | 22,048 |
| 2024-03-04 | 3.000 | 3.100 | 2.700 | 2.800 | 2.800 | 14,424 |
| 2024-03-01 | 3.000 | 3.080 | 2.800 | 2.980 | 2.980 | 4,800 |
| 2024-02-29 | 3.100 | 3.400 | 2.900 | 3.020 | 3.020 | 11,123 |
| 2024-02-28 | 3.120 | 3.260 | 2.980 | 2.980 | 2.980 | 6,219 |
| 2024-02-27 | 3.760 | 3.760 | 3.140 | 3.540 | 3.540 | 16,817 |
| 2024-02-26 | 4.600 | 5.050 | 3.600 | 3.600 | 3.600 | 29,097 |
| 2024-02-23 | 6.800 | 7.900 | 4.960 | 5.100 | 5.100 | 150,641 |
| 2024-02-22 | 5.100 | 6.050 | 5.000 | 5.700 | 5.700 | 50,190 |
| 2024-02-21 | 4.440 | 5.000 | 4.440 | 4.500 | 4.500 | 46,070 |
| 2024-02-20 | 4.400 | 4.600 | 3.580 | 3.740 | 3.740 | 25,412 |
| 2024-02-19 | 2.880 | 3.320 | 2.880 | 3.300 | 3.300 | 12,728 |
| 2024-02-16 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 11,789 |
| 2024-02-15 | 2.600 | 2.620 | 2.560 | 2.560 | 2.560 | 3,831 |
| 2024-02-14 | 2.840 | 2.840 | 2.540 | 2.540 | 2.540 | 4,319 |
| 2024-02-13 | 2.900 | 2.900 | 2.780 | 2.800 | 2.800 | 2,150 |
| 2024-02-12 | 2.840 | 3.000 | 2.840 | 2.960 | 2.960 | 3,930 |
| 2024-02-09 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 4,447 |
| 2024-02-08 | 2.620 | 3.000 | 2.540 | 2.860 | 2.860 | 9,451 |
| 2024-02-07 | 2.780 | 2.780 | 2.360 | 2.500 | 2.500 | 3,447 |
| 2024-02-06 | 3.200 | 3.300 | 2.620 | 2.700 | 2.700 | 19,081 |
| 2024-02-05 | 2.580 | 4.200 | 2.580 | 3.120 | 3.120 | 53,961 |
| 2024-02-02 | 1.690 | 2.080 | 1.690 | 1.970 | 1.970 | 24,733 |
| 2024-02-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-01-31 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,568 |
| 2024-01-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-01-29 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,032 |
| 2024-01-26 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 459 |
| 2024-01-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-01-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-01-23 | 1.730 | 1.730 | 1.660 | 1.700 | 1.700 | 1,095 |
| 2024-01-22 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2024-01-19 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2024-01-18 | 1.635 | 1.700 | 1.610 | 1.700 | 1.700 | 598 |
| 2024-01-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-01-16 | 1.675 | 1.720 | 1.675 | 1.720 | 1.720 | 626 |
| 2024-01-15 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 50 |
| 2024-01-12 | 1.740 | 1.805 | 1.740 | 1.805 | 1.805 | 215 |
| 2024-01-11 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2024-01-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-01-09 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 1,500 |
| 2024-01-08 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 1 |
| 2024-01-05 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-01-04 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2024-01-03 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2024-01-02 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2023-12-29 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-12-28 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2023-12-27 | 1.850 | 1.935 | 1.850 | 1.935 | 1.935 | 283 |
| 2023-12-22 | 1.960 | 1.960 | 1.870 | 1.910 | 1.910 | 263 |
| 2023-12-21 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 160 |
| 2023-12-20 | 1.960 | 2.070 | 1.960 | 2.070 | 2.070 | 1,194 |
| 2023-12-19 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2023-12-18 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2023-12-15 | 2.180 | 2.180 | 2.166 | 2.166 | 2.166 | 20 |
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.