Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.720 | 1.720 | 1.550 | 1.635 | 1.635 | 11,617 |
| 2024-06-13 | 1.745 | 1.745 | 1.700 | 1.745 | 1.745 | 2,311 |
| 2024-06-12 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 321 |
| 2024-06-11 | 1.820 | 1.820 | 1.740 | 1.745 | 1.745 | 3,457 |
| 2024-06-10 | 1.760 | 1.760 | 1.755 | 1.755 | 1.755 | 1,101 |
| 2024-06-07 | 1.805 | 1.805 | 1.740 | 1.755 | 1.755 | 3,358 |
| 2024-06-06 | 1.830 | 1.835 | 1.730 | 1.805 | 1.805 | 3,846 |
| 2024-06-05 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 417 |
| 2024-06-04 | 1.775 | 1.855 | 1.765 | 1.815 | 1.815 | 7,631 |
| 2024-06-03 | 1.880 | 1.915 | 1.800 | 1.820 | 1.820 | 17,100 |
| 2024-05-31 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 7,088 |
| 2024-05-30 | 1.800 | 1.800 | 1.705 | 1.780 | 1.780 | 4,117 |
| 2024-05-29 | 1.700 | 1.780 | 1.700 | 1.710 | 1.710 | 15,126 |
| 2024-05-28 | 1.700 | 1.715 | 1.685 | 1.685 | 1.685 | 1,410 |
| 2024-05-27 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 1,330 |
| 2024-05-24 | 1.720 | 1.720 | 1.685 | 1.710 | 1.710 | 1,137 |
| 2024-05-23 | 1.700 | 1.760 | 1.640 | 1.720 | 1.720 | 5,414 |
| 2024-05-22 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 1,246 |
| 2024-05-21 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 275 |
| 2024-05-20 | 1.675 | 1.715 | 1.645 | 1.700 | 1.700 | 1,021 |
| 2024-05-17 | 1.685 | 1.730 | 1.640 | 1.655 | 1.655 | 5,297 |
| 2024-05-16 | 1.700 | 1.700 | 1.680 | 1.685 | 1.685 | 2,952 |
| 2024-05-15 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 987 |
| 2024-05-14 | 1.775 | 1.780 | 1.755 | 1.755 | 1.755 | 356 |
| 2024-05-13 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 738 |
| 2024-05-10 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 1,185 |
| 2024-05-09 | 1.780 | 1.780 | 1.775 | 1.780 | 1.780 | 7,853 |
| 2024-05-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 252 |
| 2024-05-07 | 1.640 | 1.655 | 1.620 | 1.655 | 1.655 | 761 |
| 2024-05-06 | 1.590 | 1.635 | 1.590 | 1.635 | 1.635 | 3,583 |
| 2024-05-03 | 1.660 | 1.660 | 1.520 | 1.580 | 1.580 | 9,408 |
| 2024-05-02 | 1.660 | 1.755 | 1.660 | 1.695 | 1.695 | 3,415 |
| 2024-04-30 | 1.710 | 1.740 | 1.710 | 1.710 | 1.710 | 805 |
| 2024-04-29 | 1.720 | 1.740 | 1.720 | 1.720 | 1.720 | 2,810 |
| 2024-04-26 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 2,169 |
| 2024-04-25 | 1.745 | 1.760 | 1.740 | 1.760 | 1.760 | 767 |
| 2024-04-24 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 2,150 |
| 2024-04-23 | 1.800 | 1.800 | 1.755 | 1.760 | 1.760 | 3,889 |
| 2024-04-22 | 1.900 | 1.920 | 1.800 | 1.800 | 1.800 | 8,371 |
| 2024-04-19 | 1.820 | 1.900 | 1.810 | 1.880 | 1.880 | 5,043 |
| 2024-04-18 | 1.950 | 1.960 | 1.845 | 1.845 | 1.845 | 3,640 |
| 2024-04-17 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 2,659 |
| 2024-04-16 | 1.905 | 1.935 | 1.880 | 1.930 | 1.930 | 1,637 |
| 2024-04-15 | 1.990 | 1.990 | 1.890 | 1.900 | 1.900 | 4,701 |
| 2024-04-12 | 2.020 | 2.020 | 1.925 | 1.990 | 1.990 | 6,925 |
| 2024-04-11 | 2.000 | 2.060 | 1.980 | 2.010 | 2.010 | 6,329 |
| 2024-04-10 | 2.000 | 2.030 | 1.975 | 2.000 | 2.000 | 9,228 |
| 2024-04-09 | 1.900 | 1.990 | 1.900 | 1.970 | 1.970 | 11,749 |
| 2024-04-08 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 8,550 |
| 2024-04-05 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 12,527 |
| 2024-04-04 | 1.735 | 1.735 | 1.705 | 1.710 | 1.710 | 3,124 |
| 2024-04-03 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 1,750 |
| 2024-04-02 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 6,152 |
| 2024-03-28 | 1.750 | 1.750 | 1.710 | 1.745 | 1.745 | 6,917 |
| 2024-03-27 | 1.720 | 1.750 | 1.710 | 1.745 | 1.745 | 8,804 |
| 2024-03-26 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 672 |
| 2024-03-25 | 1.715 | 1.720 | 1.710 | 1.710 | 1.710 | 11,579 |
| 2024-03-22 | 1.730 | 1.750 | 1.715 | 1.715 | 1.715 | 1,864 |
| 2024-03-21 | 1.790 | 1.790 | 1.725 | 1.725 | 1.725 | 416 |
| 2024-03-20 | 1.785 | 1.810 | 1.700 | 1.790 | 1.790 | 11,124 |
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.