Cannovum Cannabis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.520 | 0.520 | 0.360 | 0.370 | 0.370 | 40,526 |
| 2024-11-21 | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0 |
| 2024-11-20 | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 70 |
| 2024-11-19 | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0 |
| 2024-11-18 | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0 |
| 2024-11-15 | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0 |
| 2024-11-14 | 0.570 | 0.595 | 0.570 | 0.595 | 0.595 | 406 |
| 2024-11-13 | 0.620 | 0.620 | 0.595 | 0.595 | 0.595 | 740 |
| 2024-11-12 | 0.610 | 0.610 | 0.595 | 0.595 | 0.595 | 1,000 |
| 2024-11-11 | 0.650 | 0.650 | 0.590 | 0.615 | 0.615 | 4,015 |
| 2024-11-08 | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | 1,228 |
| 2024-11-07 | 0.655 | 0.675 | 0.655 | 0.675 | 0.675 | 60 |
| 2024-11-06 | 0.715 | 0.715 | 0.695 | 0.695 | 0.695 | 3,594 |
| 2024-11-05 | 0.710 | 0.745 | 0.700 | 0.745 | 0.745 | 200 |
| 2024-11-04 | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0 |
| 2024-11-01 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-31 | 0.720 | 0.745 | 0.720 | 0.745 | 0.745 | 2,777 |
| 2024-10-30 | 0.760 | 0.760 | 0.755 | 0.755 | 0.755 | 3,091 |
| 2024-10-29 | 0.680 | 0.710 | 0.680 | 0.710 | 0.710 | 2,500 |
| 2024-10-28 | 0.680 | 0.720 | 0.680 | 0.710 | 0.710 | 808 |
| 2024-10-25 | 0.710 | 0.735 | 0.710 | 0.735 | 0.735 | 1,000 |
| 2024-10-24 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 1,000 |
| 2024-10-23 | 0.790 | 0.790 | 0.750 | 0.770 | 0.770 | 2,040 |
| 2024-10-22 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-10-21 | 0.780 | 0.790 | 0.780 | 0.790 | 0.790 | 536 |
| 2024-10-18 | 0.760 | 0.800 | 0.670 | 0.790 | 0.790 | 8,888 |
| 2024-10-17 | 0.830 | 0.830 | 0.805 | 0.805 | 0.805 | 103 |
| 2024-10-16 | 0.790 | 0.815 | 0.790 | 0.815 | 0.815 | 1,000 |
| 2024-10-15 | 0.790 | 0.815 | 0.790 | 0.815 | 0.815 | 10 |
| 2024-10-14 | 0.770 | 0.790 | 0.770 | 0.775 | 0.775 | 3,349 |
| 2024-10-11 | 0.800 | 0.850 | 0.740 | 0.745 | 0.745 | 7,841 |
| 2024-10-10 | 0.730 | 0.900 | 0.730 | 0.900 | 0.900 | 6,628 |
| 2024-10-09 | 0.730 | 0.755 | 0.730 | 0.755 | 0.755 | 2,000 |
| 2024-10-08 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2024-10-07 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2024-10-04 | 0.850 | 0.880 | 0.840 | 0.840 | 0.840 | 1,154 |
| 2024-10-03 | 0.850 | 0.850 | 0.835 | 0.835 | 0.835 | 100 |
| 2024-10-02 | 0.940 | 0.940 | 0.810 | 0.860 | 0.860 | 9,138 |
| 2024-10-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-09-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 514 |
| 2024-09-27 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 667 |
| 2024-09-26 | 0.950 | 1.020 | 0.950 | 0.975 | 0.975 | 160 |
| 2024-09-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-20 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 10 |
| 2024-09-19 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 2,001 |
| 2024-09-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-09-13 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2 |
| 2024-09-11 | 1.000 | 1.000 | 0.975 | 0.975 | 0.975 | 250 |
| 2024-09-10 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 440 |
| 2024-09-09 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 2,300 |
| 2024-09-06 | 1.080 | 1.200 | 1.060 | 1.070 | 1.070 | 31,122 |
| 2024-09-05 | 1.220 | 1.220 | 1.000 | 1.040 | 1.040 | 18,115 |
| 2024-09-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
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.