Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 4.580 | 4.580 | 4.580 | 4.580 | 22.900 | 0 |
| 2023-04-03 | 4.620 | 4.720 | 4.520 | 4.640 | 23.200 | 665 |
| 2023-03-31 | 4.760 | 4.850 | 4.660 | 4.700 | 23.500 | 291 |
| 2023-03-30 | 4.850 | 5.050 | 4.850 | 4.925 | 24.625 | 411 |
| 2023-03-29 | 4.895 | 4.895 | 4.895 | 4.895 | 24.475 | 0 |
| 2023-03-28 | 4.895 | 4.895 | 4.895 | 4.895 | 24.475 | 0 |
| 2023-03-27 | 4.880 | 4.900 | 4.880 | 4.895 | 24.475 | 162 |
| 2023-03-24 | 4.860 | 4.860 | 4.860 | 4.860 | 24.300 | 0 |
| 2023-03-23 | 4.895 | 4.895 | 4.895 | 4.895 | 24.475 | 0 |
| 2023-03-22 | 4.880 | 4.900 | 4.880 | 4.900 | 24.500 | 200 |
| 2023-03-21 | 4.680 | 4.805 | 4.680 | 4.805 | 24.025 | 120 |
| 2023-03-20 | 4.900 | 4.900 | 4.830 | 4.830 | 24.150 | 1 |
| 2023-03-17 | 4.780 | 4.800 | 4.780 | 4.800 | 24.000 | 200 |
| 2023-03-16 | 4.885 | 4.885 | 4.885 | 4.885 | 24.425 | 0 |
| 2023-03-15 | 4.870 | 4.870 | 4.870 | 4.870 | 24.350 | 0 |
| 2023-03-14 | 4.990 | 4.990 | 4.930 | 4.930 | 24.650 | 30 |
| 2023-03-13 | 4.940 | 4.990 | 4.885 | 4.885 | 24.425 | 240 |
| 2023-03-10 | 4.910 | 4.910 | 4.910 | 4.910 | 24.550 | 0 |
| 2023-03-09 | 4.970 | 4.970 | 4.970 | 4.970 | 24.850 | 0 |
| 2023-03-08 | 5.060 | 5.090 | 5.020 | 5.020 | 25.100 | 255 |
| 2023-03-07 | 4.985 | 4.985 | 4.985 | 4.985 | 24.925 | 0 |
| 2023-03-06 | 4.995 | 4.995 | 4.995 | 4.995 | 24.975 | 0 |
| 2023-03-03 | 5.190 | 5.190 | 4.850 | 4.995 | 24.975 | 484 |
| 2023-03-02 | 5.100 | 5.100 | 5.100 | 5.100 | 25.500 | 0 |
| 2023-03-01 | 5.060 | 5.100 | 5.000 | 5.100 | 25.500 | 401 |
| 2023-02-28 | 5.240 | 5.240 | 5.170 | 5.170 | 25.850 | 204 |
| 2023-02-27 | 4.860 | 5.200 | 4.860 | 5.120 | 25.600 | 771 |
| 2023-02-24 | 5.000 | 5.000 | 4.860 | 4.980 | 24.900 | 587 |
| 2023-02-23 | 5.120 | 5.120 | 5.120 | 5.120 | 25.600 | 0 |
| 2023-02-22 | 5.120 | 5.120 | 5.120 | 5.120 | 25.600 | 0 |
| 2023-02-21 | 5.120 | 5.120 | 5.120 | 5.120 | 25.600 | 0 |
| 2023-02-20 | 5.160 | 5.160 | 5.100 | 5.120 | 25.600 | 387 |
| 2023-02-17 | 5.060 | 5.060 | 5.060 | 5.060 | 25.300 | 0 |
| 2023-02-16 | 5.030 | 5.110 | 5.000 | 5.110 | 25.550 | 627 |
| 2023-02-15 | 5.200 | 5.200 | 5.110 | 5.170 | 25.850 | 247 |
| 2023-02-14 | 5.250 | 5.440 | 5.210 | 5.280 | 26.400 | 296 |
| 2023-02-13 | 5.450 | 5.500 | 5.300 | 5.390 | 26.950 | 492 |
| 2023-02-10 | 5.350 | 5.450 | 5.300 | 5.350 | 26.750 | 265 |
| 2023-02-09 | 5.330 | 5.370 | 5.250 | 5.370 | 26.850 | 425 |
| 2023-02-08 | 5.400 | 5.400 | 5.370 | 5.370 | 26.850 | 39 |
| 2023-02-07 | 5.250 | 5.330 | 5.250 | 5.330 | 26.650 | 517 |
| 2023-02-06 | 5.300 | 5.500 | 5.250 | 5.250 | 26.250 | 669 |
| 2023-02-03 | 5.310 | 5.310 | 5.180 | 5.180 | 25.900 | 368 |
| 2023-02-02 | 5.100 | 5.310 | 5.100 | 5.260 | 26.300 | 628 |
| 2023-02-01 | 5.100 | 5.100 | 4.805 | 4.950 | 24.750 | 461 |
| 2023-01-31 | 5.050 | 5.050 | 5.030 | 5.030 | 25.150 | 196 |
| 2023-01-30 | 5.050 | 5.050 | 4.975 | 4.975 | 24.875 | 13 |
| 2023-01-27 | 4.985 | 4.985 | 4.985 | 4.985 | 24.925 | 0 |
| 2023-01-26 | 5.000 | 5.070 | 4.985 | 4.985 | 24.925 | 203 |
| 2023-01-25 | 4.880 | 4.930 | 4.880 | 4.930 | 24.650 | 2 |
| 2023-01-24 | 4.945 | 4.945 | 4.945 | 4.945 | 24.725 | 0 |
| 2023-01-23 | 5.000 | 5.000 | 4.935 | 4.935 | 24.675 | 150 |
| 2023-01-20 | 4.930 | 4.930 | 4.930 | 4.930 | 24.650 | 0 |
| 2023-01-19 | 5.000 | 5.000 | 4.935 | 4.935 | 24.675 | 30 |
| 2023-01-18 | 4.955 | 4.955 | 4.955 | 4.955 | 24.775 | 0 |
| 2023-01-17 | 5.000 | 5.050 | 5.000 | 5.050 | 25.250 | 5 |
| 2023-01-16 | 4.990 | 4.990 | 4.990 | 4.990 | 24.950 | 0 |
| 2023-01-13 | 5.000 | 5.000 | 5.000 | 5.000 | 25.000 | 0 |
| 2023-01-12 | 5.050 | 5.100 | 5.000 | 5.000 | 25.000 | 303 |
| 2023-01-11 | 5.000 | 5.180 | 5.000 | 5.180 | 25.900 | 400 |
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.