Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 0.540 | 0.540 | 0.520 | 0.520 | 2.600 | 350 |
| 2023-06-29 | 0.585 | 0.585 | 0.410 | 0.476 | 2.380 | 1,270 |
| 2023-06-28 | 0.530 | 0.530 | 0.530 | 0.530 | 2.650 | 0 |
| 2023-06-27 | 0.550 | 0.550 | 0.410 | 0.498 | 2.490 | 3,856 |
| 2023-06-26 | 0.750 | 0.750 | 0.730 | 0.740 | 3.700 | 904 |
| 2023-06-23 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 2,400 |
| 2023-06-22 | 0.950 | 0.950 | 0.900 | 0.900 | 4.500 | 140 |
| 2023-06-21 | 0.970 | 0.970 | 0.970 | 0.970 | 4.850 | 0 |
| 2023-06-20 | 0.950 | 0.950 | 0.945 | 0.945 | 4.725 | 400 |
| 2023-06-19 | 1.040 | 1.040 | 1.010 | 1.010 | 5.050 | 200 |
| 2023-06-16 | 1.030 | 1.040 | 1.000 | 1.000 | 5.000 | 1,477 |
| 2023-06-15 | 1.040 | 1.040 | 1.000 | 1.000 | 5.000 | 38 |
| 2023-06-14 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2023-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2023-06-12 | 1.010 | 1.010 | 0.995 | 0.995 | 4.975 | 20 |
| 2023-06-09 | 1.000 | 1.000 | 0.950 | 0.980 | 4.900 | 281 |
| 2023-06-08 | 1.010 | 1.010 | 1.000 | 1.000 | 5.000 | 20 |
| 2023-06-07 | 0.980 | 0.980 | 0.975 | 0.975 | 4.875 | 410 |
| 2023-06-06 | 0.970 | 0.970 | 0.925 | 0.955 | 4.775 | 964 |
| 2023-06-05 | 0.950 | 0.950 | 0.940 | 0.950 | 4.750 | 424 |
| 2023-06-02 | 1.040 | 1.040 | 1.010 | 1.030 | 5.150 | 612 |
| 2023-06-01 | 1.020 | 1.040 | 1.020 | 1.020 | 5.100 | 3,209 |
| 2023-05-31 | 0.995 | 0.995 | 0.995 | 0.995 | 4.975 | 0 |
| 2023-05-30 | 0.980 | 1.000 | 0.980 | 1.000 | 5.000 | 20 |
| 2023-05-29 | 0.985 | 0.985 | 0.985 | 0.985 | 4.925 | 0 |
| 2023-05-26 | 0.990 | 1.020 | 0.975 | 0.975 | 4.875 | 1,346 |
| 2023-05-25 | 0.940 | 0.985 | 0.940 | 0.985 | 4.925 | 150 |
| 2023-05-24 | 1.010 | 1.020 | 0.970 | 0.970 | 4.850 | 248 |
| 2023-05-23 | 1.000 | 1.030 | 0.990 | 0.990 | 4.950 | 798 |
| 2023-05-22 | 1.000 | 1.000 | 0.990 | 0.990 | 4.950 | 20 |
| 2023-05-19 | 0.995 | 0.995 | 0.995 | 0.995 | 4.975 | 0 |
| 2023-05-18 | 1.030 | 1.040 | 0.980 | 0.980 | 4.900 | 650 |
| 2023-05-17 | 1.000 | 1.020 | 0.990 | 0.990 | 4.950 | 156 |
| 2023-05-16 | 1.000 | 1.040 | 0.995 | 0.995 | 4.975 | 318 |
| 2023-05-15 | 0.960 | 1.030 | 0.950 | 0.975 | 4.875 | 1,464 |
| 2023-05-12 | 0.825 | 0.825 | 0.825 | 0.825 | 4.125 | 0 |
| 2023-05-11 | 1.090 | 1.090 | 0.780 | 0.825 | 4.125 | 3,172 |
| 2023-05-10 | 1.110 | 1.110 | 1.110 | 1.110 | 5.550 | 400 |
| 2023-05-09 | 1.330 | 1.330 | 1.210 | 1.250 | 6.250 | 2,844 |
| 2023-05-08 | 1.330 | 1.330 | 1.200 | 1.260 | 6.300 | 1,250 |
| 2023-05-05 | 1.300 | 1.310 | 1.300 | 1.310 | 6.550 | 190 |
| 2023-05-04 | 1.350 | 1.420 | 1.290 | 1.290 | 6.450 | 85 |
| 2023-05-03 | 1.580 | 1.580 | 1.210 | 1.350 | 6.750 | 1,881 |
| 2023-05-02 | 1.920 | 1.920 | 1.500 | 1.550 | 7.750 | 1,160 |
| 2023-04-28 | 2.400 | 2.400 | 2.240 | 2.260 | 11.300 | 641 |
| 2023-04-27 | 2.500 | 2.500 | 2.360 | 2.420 | 12.100 | 173 |
| 2023-04-26 | 2.460 | 2.460 | 2.460 | 2.460 | 12.300 | 0 |
| 2023-04-25 | 2.600 | 2.700 | 2.500 | 2.500 | 12.500 | 2,400 |
| 2023-04-24 | 2.660 | 2.660 | 2.660 | 2.660 | 13.300 | 0 |
| 2023-04-21 | 2.680 | 2.680 | 2.580 | 2.580 | 12.900 | 4 |
| 2023-04-20 | 3.000 | 3.000 | 2.560 | 2.560 | 12.800 | 967 |
| 2023-04-19 | 3.300 | 3.300 | 3.000 | 3.060 | 15.300 | 1,569 |
| 2023-04-18 | 3.700 | 3.700 | 3.460 | 3.460 | 17.300 | 380 |
| 2023-04-17 | 3.900 | 3.900 | 3.720 | 3.720 | 18.600 | 144 |
| 2023-04-14 | 3.820 | 3.820 | 3.600 | 3.740 | 18.700 | 499 |
| 2023-04-13 | 4.260 | 4.260 | 3.960 | 3.960 | 19.800 | 526 |
| 2023-04-12 | 4.840 | 4.840 | 4.160 | 4.160 | 20.800 | 911 |
| 2023-04-11 | 4.600 | 4.820 | 4.600 | 4.720 | 23.600 | 345 |
| 2023-04-06 | 4.620 | 4.620 | 4.560 | 4.560 | 22.800 | 6 |
| 2023-04-05 | 4.640 | 4.640 | 4.340 | 4.540 | 22.700 | 216 |
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.