Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.540 | 1.970 | 1.535 | 1.840 | 1.840 | 89,664 |
| 2023-12-20 | 1.490 | 1.540 | 1.470 | 1.470 | 1.470 | 17,294 |
| 2023-12-19 | 1.315 | 1.485 | 1.315 | 1.465 | 1.465 | 13,987 |
| 2023-12-18 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 5,295 |
| 2023-12-15 | 1.265 | 1.300 | 1.265 | 1.300 | 1.300 | 16,414 |
| 2023-12-14 | 1.245 | 1.260 | 1.245 | 1.260 | 1.260 | 1,760 |
| 2023-12-13 | 1.240 | 1.240 | 1.235 | 1.240 | 1.240 | 1,420 |
| 2023-12-12 | 1.240 | 1.245 | 1.230 | 1.235 | 1.235 | 10,442 |
| 2023-12-11 | 1.240 | 1.250 | 1.235 | 1.240 | 1.240 | 5,511 |
| 2023-12-08 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 9,275 |
| 2023-12-07 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 1,318 |
| 2023-12-06 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 27,069 |
| 2023-12-05 | 1.280 | 1.310 | 1.280 | 1.280 | 1.280 | 10,390 |
| 2023-12-04 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 403 |
| 2023-12-01 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 4,294 |
| 2023-11-30 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 13,098 |
| 2023-11-29 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 2,137 |
| 2023-11-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,497 |
| 2023-11-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 4,694 |
| 2023-11-24 | 1.250 | 1.310 | 1.240 | 1.280 | 1.280 | 15,980 |
| 2023-11-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 159 |
| 2023-11-22 | 1.255 | 1.260 | 1.250 | 1.260 | 1.260 | 700 |
| 2023-11-21 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 4,846 |
| 2023-11-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 354 |
| 2023-11-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 557 |
| 2023-11-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 19,757 |
| 2023-11-15 | 1.255 | 1.270 | 1.255 | 1.270 | 1.270 | 119 |
| 2023-11-14 | 1.270 | 1.280 | 1.255 | 1.255 | 1.255 | 546 |
| 2023-11-13 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 666 |
| 2023-11-10 | 1.270 | 1.280 | 1.255 | 1.280 | 1.280 | 1,860 |
| 2023-11-09 | 1.255 | 1.275 | 1.250 | 1.250 | 1.250 | 1,719 |
| 2023-11-08 | 1.255 | 1.270 | 1.250 | 1.250 | 1.250 | 431 |
| 2023-11-07 | 1.265 | 1.275 | 1.250 | 1.250 | 1.250 | 845 |
| 2023-11-06 | 1.265 | 1.270 | 1.260 | 1.270 | 1.270 | 377 |
| 2023-11-03 | 1.260 | 1.275 | 1.260 | 1.270 | 1.270 | 870 |
| 2023-11-02 | 1.270 | 1.275 | 1.270 | 1.275 | 1.275 | 1,140 |
| 2023-11-01 | 1.215 | 1.275 | 1.210 | 1.240 | 1.240 | 6,177 |
| 2023-10-31 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 2,084 |
| 2023-10-30 | 1.250 | 1.255 | 1.185 | 1.200 | 1.200 | 10,981 |
| 2023-10-27 | 1.100 | 1.240 | 1.085 | 1.240 | 1.240 | 7,340 |
| 2023-10-26 | 1.065 | 1.115 | 1.065 | 1.115 | 1.115 | 1,851 |
| 2023-10-25 | 1.060 | 1.065 | 1.060 | 1.065 | 1.065 | 1,952 |
| 2023-10-24 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 435 |
| 2023-10-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2023-10-20 | 1.055 | 1.060 | 1.040 | 1.040 | 1.040 | 1,348 |
| 2023-10-19 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 1,464 |
| 2023-10-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 504 |
| 2023-10-17 | 1.025 | 1.040 | 1.020 | 1.025 | 1.025 | 2,523 |
| 2023-10-16 | 1.040 | 1.040 | 0.992 | 1.015 | 1.015 | 1,141 |
| 2023-10-13 | 0.998 | 1.020 | 0.998 | 1.015 | 1.015 | 3,781 |
| 2023-10-12 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 2,740 |
| 2023-10-11 | 1.005 | 1.020 | 1.000 | 1.000 | 1.000 | 496 |
| 2023-10-10 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1 |
| 2023-10-09 | 1.045 | 1.045 | 1.000 | 1.000 | 1.000 | 847 |
| 2023-10-06 | 1.045 | 1.060 | 1.040 | 1.040 | 1.040 | 800 |
| 2023-10-05 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 2,001 |
| 2023-10-04 | 1.040 | 1.040 | 0.980 | 1.035 | 1.035 | 3,992 |
| 2023-10-03 | 1.015 | 1.085 | 1.000 | 1.070 | 1.070 | 5,588 |
| 2023-10-02 | 1.000 | 1.035 | 0.982 | 1.015 | 1.015 | 4,079 |
| 2023-09-29 | 1.040 | 1.040 | 0.930 | 1.000 | 1.000 | 10,655 |
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.