Carvolix historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.055	1.055	0.960	1.020	1.020	13,754
2023-09-27	1.105	1.120	1.020	1.025	1.025	14,871
2023-09-26	1.100	1.100	1.100	1.100	1.100	278
2023-09-25	1.110	1.115	1.100	1.115	1.115	5,676
2023-09-22	1.145	1.160	1.115	1.115	1.115	10,211
2023-09-21	1.160	1.160	1.140	1.140	1.140	3,241
2023-09-20	1.220	1.220	1.145	1.160	1.160	4,702
2023-09-19	1.245	1.245	1.125	1.205	1.205	26,544
2023-09-18	1.380	1.400	1.240	1.250	1.250	20,981
2023-09-15	1.620	1.670	1.350	1.350	1.350	78,081
2023-09-14	1.130	2.240	1.125	1.750	1.750	323,100
2023-09-13	1.050	1.070	1.050	1.070	1.070	2,489
2023-09-12	1.045	1.050	1.040	1.050	1.050	1,096
2023-09-11	1.045	1.050	1.040	1.040	1.040	991
2023-09-08	1.070	1.070	1.040	1.040	1.040	1,997
2023-09-07	1.060	1.075	1.060	1.075	1.075	1,975
2023-09-06	1.045	1.060	1.045	1.060	1.060	2,110
2023-09-05	1.045	1.070	1.040	1.045	1.045	451
2023-09-04	1.040	1.060	1.040	1.040	1.040	710
2023-09-01	1.080	1.080	1.030	1.045	1.045	2,180
2023-08-31	1.080	1.080	1.060	1.080	1.080	11,003
2023-08-30	1.085	1.085	1.085	1.085	1.085	360
2023-08-29	1.060	1.090	1.045	1.075	1.075	1,130
2023-08-28	1.080	1.080	1.080	1.080	1.080	781
2023-08-25	1.085	1.090	1.080	1.090	1.090	388
2023-08-24	1.080	1.085	1.040	1.085	1.085	1,774
2023-08-23	1.080	1.085	1.040	1.085	1.085	2,670
2023-08-22	1.100	1.100	1.090	1.090	1.090	2,725
2023-08-21	1.110	1.110	1.100	1.100	1.100	1,528
2023-08-18	1.110	1.120	1.100	1.100	1.100	202
2023-08-17	1.110	1.110	1.110	1.110	1.110	1
2023-08-16	1.110	1.110	1.110	1.110	1.110	2,217
2023-08-15	1.100	1.120	1.100	1.120	1.120	220
2023-08-14	1.100	1.100	1.100	1.100	1.100	371
2023-08-11	1.100	1.110	1.100	1.110	1.110	1,550
2023-08-10	1.135	1.135	1.100	1.130	1.130	3,525
2023-08-09	1.140	1.140	1.120	1.140	1.140	482
2023-08-08	1.130	1.140	1.130	1.140	1.140	502
2023-08-07	1.130	1.140	1.130	1.140	1.140	19
2023-08-04	1.140	1.140	1.140	1.140	1.140	490
2023-08-03	1.145	1.145	1.120	1.145	1.145	390
2023-08-02	1.150	1.150	1.140	1.140	1.140	60
2023-08-01	1.150	1.150	1.100	1.150	1.150	2,313
2023-07-31	1.155	1.155	1.120	1.155	1.155	5,182
2023-07-28	1.120	1.135	1.115	1.135	1.135	520
2023-07-27	1.130	1.135	1.120	1.135	1.135	4,255
2023-07-26	1.140	1.145	1.100	1.140	1.140	4,439
2023-07-25	1.100	1.155	1.100	1.150	1.150	1,118
2023-07-24	1.155	1.155	1.125	1.155	1.155	836
2023-07-21	1.155	1.155	1.150	1.155	1.155	1,223
2023-07-20	1.140	1.155	1.110	1.155	1.155	2,978
2023-07-19	1.140	1.140	1.140	1.140	1.140	618
2023-07-18	1.150	1.150	1.100	1.150	1.150	1,281
2023-07-17	1.130	1.155	1.130	1.155	1.155	437
2023-07-14	1.145	1.150	1.145	1.150	1.150	7
2023-07-13	1.160	1.160	1.100	1.155	1.155	2,060
2023-07-12	1.135	1.155	1.100	1.155	1.155	1,583
2023-07-11	1.135	1.140	1.100	1.140	1.140	3,292
2023-07-10	1.120	1.140	1.120	1.140	1.140	128
2023-07-07	1.120	1.130	1.120	1.120	1.120	893

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.