Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.800 | 1.820 | 1.760 | 1.790 | 1.790 | 3,935 |
| 2024-03-18 | 1.840 | 1.840 | 1.760 | 1.800 | 1.800 | 4,066 |
| 2024-03-15 | 1.880 | 1.880 | 1.710 | 1.835 | 1.835 | 17,451 |
| 2024-03-14 | 2.060 | 2.070 | 1.780 | 1.800 | 1.800 | 56,613 |
| 2024-03-13 | 1.830 | 2.130 | 1.750 | 2.050 | 2.050 | 60,928 |
| 2024-03-12 | 1.750 | 1.925 | 1.700 | 1.810 | 1.810 | 132,686 |
| 2024-03-11 | 1.640 | 1.640 | 1.510 | 1.600 | 1.600 | 3,611 |
| 2024-03-08 | 1.700 | 1.700 | 1.550 | 1.650 | 1.650 | 5,409 |
| 2024-03-07 | 1.590 | 1.630 | 1.520 | 1.630 | 1.630 | 3,594 |
| 2024-03-06 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 1,395 |
| 2024-03-05 | 1.635 | 1.635 | 1.500 | 1.520 | 1.520 | 7,800 |
| 2024-03-04 | 1.750 | 1.835 | 1.560 | 1.560 | 1.560 | 63,319 |
| 2024-03-01 | 1.390 | 1.700 | 1.390 | 1.630 | 1.630 | 60,522 |
| 2024-02-29 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 3,005 |
| 2024-02-28 | 1.250 | 1.345 | 1.250 | 1.260 | 1.260 | 3,477 |
| 2024-02-27 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,590 |
| 2024-02-26 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,300 |
| 2024-02-23 | 1.350 | 1.350 | 1.225 | 1.300 | 1.300 | 5,755 |
| 2024-02-22 | 1.395 | 1.395 | 1.300 | 1.300 | 1.300 | 2,886 |
| 2024-02-21 | 1.345 | 1.400 | 1.320 | 1.395 | 1.395 | 4,728 |
| 2024-02-20 | 1.400 | 1.445 | 1.350 | 1.350 | 1.350 | 3,492 |
| 2024-02-19 | 1.525 | 1.525 | 1.400 | 1.405 | 1.405 | 5,948 |
| 2024-02-16 | 1.450 | 1.535 | 1.400 | 1.500 | 1.500 | 7,759 |
| 2024-02-15 | 1.500 | 1.545 | 1.495 | 1.500 | 1.500 | 4,350 |
| 2024-02-14 | 1.555 | 1.555 | 1.450 | 1.450 | 1.450 | 9,004 |
| 2024-02-13 | 1.560 | 1.575 | 1.520 | 1.550 | 1.550 | 5,255 |
| 2024-02-12 | 1.590 | 1.590 | 1.520 | 1.580 | 1.580 | 1,262 |
| 2024-02-09 | 1.595 | 1.595 | 1.450 | 1.590 | 1.590 | 9,395 |
| 2024-02-08 | 1.635 | 1.635 | 1.515 | 1.595 | 1.595 | 9,208 |
| 2024-02-07 | 1.680 | 1.680 | 1.520 | 1.640 | 1.640 | 14,906 |
| 2024-02-06 | 1.680 | 1.685 | 1.635 | 1.635 | 1.635 | 991 |
| 2024-02-05 | 1.685 | 1.685 | 1.660 | 1.660 | 1.660 | 151 |
| 2024-02-02 | 1.650 | 1.685 | 1.650 | 1.685 | 1.685 | 835 |
| 2024-02-01 | 1.685 | 1.685 | 1.610 | 1.685 | 1.685 | 2,069 |
| 2024-01-31 | 1.690 | 1.690 | 1.610 | 1.690 | 1.690 | 6,946 |
| 2024-01-30 | 1.690 | 1.690 | 1.610 | 1.690 | 1.690 | 4,830 |
| 2024-01-29 | 1.690 | 1.690 | 1.625 | 1.685 | 1.685 | 3,545 |
| 2024-01-26 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 152 |
| 2024-01-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 120 |
| 2024-01-24 | 1.655 | 1.655 | 1.650 | 1.650 | 1.650 | 315 |
| 2024-01-23 | 1.680 | 1.695 | 1.650 | 1.650 | 1.650 | 181 |
| 2024-01-22 | 1.700 | 1.700 | 1.620 | 1.680 | 1.680 | 2,138 |
| 2024-01-19 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 1,110 |
| 2024-01-18 | 1.690 | 1.700 | 1.625 | 1.700 | 1.700 | 5,450 |
| 2024-01-17 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 3,309 |
| 2024-01-16 | 1.720 | 1.720 | 1.620 | 1.705 | 1.705 | 20,353 |
| 2024-01-15 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 6,610 |
| 2024-01-12 | 1.705 | 1.720 | 1.700 | 1.700 | 1.700 | 2,210 |
| 2024-01-11 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 310 |
| 2024-01-10 | 1.705 | 1.720 | 1.700 | 1.720 | 1.720 | 11,705 |
| 2024-01-09 | 1.725 | 1.725 | 1.700 | 1.700 | 1.700 | 4,251 |
| 2024-01-08 | 1.720 | 1.750 | 1.720 | 1.720 | 1.720 | 1,203 |
| 2024-01-05 | 1.655 | 1.720 | 1.655 | 1.720 | 1.720 | 3,740 |
| 2024-01-04 | 1.700 | 1.735 | 1.655 | 1.720 | 1.720 | 5,512 |
| 2024-01-03 | 1.800 | 1.850 | 1.770 | 1.770 | 1.770 | 2,612 |
| 2024-01-02 | 1.845 | 1.845 | 1.775 | 1.815 | 1.815 | 4,063 |
| 2023-12-29 | 1.800 | 1.845 | 1.760 | 1.845 | 1.845 | 3,572 |
| 2023-12-28 | 1.890 | 1.970 | 1.750 | 1.770 | 1.770 | 23,296 |
| 2023-12-27 | 2.150 | 2.260 | 1.890 | 1.985 | 1.985 | 30,243 |
| 2023-12-22 | 1.800 | 2.300 | 1.800 | 2.290 | 2.290 | 85,953 |
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.