Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.915 | 1.915 | 1.760 | 1.905 | 1.905 | 3,430 |
| 2024-09-04 | 1.920 | 1.920 | 1.880 | 1.920 | 1.920 | 1,235 |
| 2024-09-03 | 1.885 | 1.955 | 1.885 | 1.955 | 1.955 | 4,649 |
| 2024-09-02 | 1.900 | 1.905 | 1.810 | 1.885 | 1.885 | 3,391 |
| 2024-08-30 | 1.895 | 1.900 | 1.870 | 1.900 | 1.900 | 890 |
| 2024-08-29 | 1.920 | 1.950 | 1.890 | 1.895 | 1.895 | 3,878 |
| 2024-08-28 | 1.915 | 1.915 | 1.890 | 1.915 | 1.915 | 208 |
| 2024-08-27 | 1.905 | 1.915 | 1.900 | 1.915 | 1.915 | 1,138 |
| 2024-08-26 | 1.945 | 1.945 | 1.900 | 1.900 | 1.900 | 2,137 |
| 2024-08-23 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 2,930 |
| 2024-08-22 | 1.960 | 1.975 | 1.810 | 1.900 | 1.900 | 9,377 |
| 2024-08-21 | 1.935 | 1.980 | 1.935 | 1.980 | 1.980 | 307 |
| 2024-08-20 | 1.850 | 2.000 | 1.850 | 1.935 | 1.935 | 10,468 |
| 2024-08-19 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 1,455 |
| 2024-08-16 | 1.870 | 1.870 | 1.800 | 1.865 | 1.865 | 2,301 |
| 2024-08-15 | 1.805 | 1.870 | 1.805 | 1.870 | 1.870 | 2,001 |
| 2024-08-14 | 1.805 | 1.845 | 1.800 | 1.800 | 1.800 | 186 |
| 2024-08-13 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 276 |
| 2024-08-12 | 1.850 | 1.875 | 1.715 | 1.800 | 1.800 | 1,456 |
| 2024-08-09 | 1.875 | 1.875 | 1.700 | 1.860 | 1.860 | 8,797 |
| 2024-08-08 | 1.860 | 1.885 | 1.840 | 1.880 | 1.880 | 605 |
| 2024-08-07 | 1.895 | 1.895 | 1.890 | 1.890 | 1.890 | 541 |
| 2024-08-06 | 1.890 | 1.895 | 1.890 | 1.895 | 1.895 | 178 |
| 2024-08-05 | 1.960 | 1.960 | 1.780 | 1.895 | 1.895 | 8,678 |
| 2024-08-02 | 1.980 | 2.000 | 1.940 | 1.955 | 1.955 | 2,710 |
| 2024-08-01 | 1.935 | 2.000 | 1.935 | 1.980 | 1.980 | 2,691 |
| 2024-07-31 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 587 |
| 2024-07-30 | 2.000 | 2.000 | 1.940 | 1.970 | 1.970 | 4,273 |
| 2024-07-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 794 |
| 2024-07-26 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 407 |
| 2024-07-25 | 1.980 | 1.980 | 1.935 | 1.960 | 1.960 | 1,304 |
| 2024-07-24 | 1.960 | 1.995 | 1.900 | 1.975 | 1.975 | 4,613 |
| 2024-07-23 | 2.000 | 2.000 | 1.985 | 2.000 | 2.000 | 9,981 |
| 2024-07-22 | 1.960 | 2.000 | 1.945 | 2.000 | 2.000 | 13,157 |
| 2024-07-19 | 2.000 | 2.000 | 1.985 | 1.985 | 1.985 | 566 |
| 2024-07-18 | 2.000 | 2.000 | 1.985 | 2.000 | 2.000 | 896 |
| 2024-07-17 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 10,502 |
| 2024-07-16 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 12,998 |
| 2024-07-15 | 2.110 | 2.110 | 1.900 | 2.010 | 2.010 | 34,921 |
| 2024-07-12 | 1.760 | 1.990 | 1.760 | 1.970 | 1.970 | 67,039 |
| 2024-07-11 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 101 |
| 2024-07-10 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 443 |
| 2024-07-09 | 1.570 | 1.595 | 1.570 | 1.595 | 1.595 | 1,180 |
| 2024-07-08 | 1.565 | 1.570 | 1.565 | 1.570 | 1.570 | 851 |
| 2024-07-05 | 1.575 | 1.580 | 1.560 | 1.565 | 1.565 | 1,490 |
| 2024-07-04 | 1.560 | 1.575 | 1.560 | 1.575 | 1.575 | 954 |
| 2024-07-03 | 1.580 | 1.595 | 1.540 | 1.540 | 1.540 | 3,090 |
| 2024-07-02 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 2,270 |
| 2024-07-01 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 710 |
| 2024-06-28 | 1.580 | 1.625 | 1.565 | 1.565 | 1.565 | 2,640 |
| 2024-06-27 | 1.625 | 1.640 | 1.580 | 1.580 | 1.580 | 914 |
| 2024-06-26 | 1.655 | 1.655 | 1.620 | 1.620 | 1.620 | 1,479 |
| 2024-06-25 | 1.660 | 1.660 | 1.630 | 1.655 | 1.655 | 1,048 |
| 2024-06-24 | 1.640 | 1.655 | 1.620 | 1.625 | 1.625 | 2,320 |
| 2024-06-21 | 1.635 | 1.660 | 1.605 | 1.660 | 1.660 | 663 |
| 2024-06-20 | 1.600 | 1.640 | 1.600 | 1.635 | 1.635 | 2,453 |
| 2024-06-19 | 1.660 | 1.680 | 1.600 | 1.600 | 1.600 | 6,525 |
| 2024-06-18 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 3,781 |
| 2024-06-17 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 1,400 |
| 2024-06-14 | 1.720 | 1.720 | 1.550 | 1.635 | 1.635 | 11,617 |
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.