Carvolix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.155	1.160	1.120	1.120	1.120	15,051
2023-07-05	1.195	1.200	1.140	1.150	1.150	13,202
2023-07-04	1.235	1.235	1.180	1.200	1.200	5,696
2023-07-03	1.245	1.245	1.220	1.235	1.235	11,389
2023-06-30	1.180	1.235	1.180	1.235	1.235	8,654
2023-06-29	1.200	1.200	1.180	1.200	1.200	1,479
2023-06-28	1.245	1.245	1.180	1.200	1.200	13,059
2023-06-27	1.240	1.250	1.220	1.250	1.250	644
2023-06-26	1.250	1.250	1.220	1.240	1.240	700
2023-06-23	1.240	1.240	1.220	1.220	1.220	31
2023-06-22	1.245	1.245	1.235	1.240	1.240	1,325
2023-06-21	1.245	1.260	1.240	1.240	1.240	1,256
2023-06-20	1.265	1.265	1.240	1.240	1.240	7,911
2023-06-19	1.290	1.290	1.250	1.250	1.250	2,047
2023-06-16	1.290	1.290	1.260	1.290	1.290	6,159
2023-06-15	1.285	1.290	1.285	1.290	1.290	1,001
2023-06-14	1.260	1.290	1.260	1.290	1.290	1,818
2023-06-13	1.260	1.290	1.260	1.290	1.290	587
2023-06-12	1.280	1.300	1.280	1.285	1.285	10,178
2023-06-09	1.300	1.300	1.280	1.280	1.280	487
2023-06-08	1.315	1.315	1.300	1.315	1.315	1,093
2023-06-07	1.300	1.320	1.300	1.320	1.320	2,154
2023-06-06	1.300	1.300	1.270	1.300	1.300	5,437
2023-06-05	1.300	1.300	1.270	1.300	1.300	375
2023-06-02	1.300	1.330	1.300	1.300	1.300	1,037
2023-06-01	1.300	1.300	1.300	1.300	1.300	2,351
2023-05-31	1.340	1.340	1.250	1.340	1.340	18,009
2023-05-30	1.300	1.315	1.300	1.315	1.315	8,201
2023-05-29	1.295	1.300	1.260	1.300	1.300	523
2023-05-26	1.295	1.300	1.260	1.300	1.300	159
2023-05-25	1.290	1.300	1.260	1.300	1.300	486
2023-05-24	1.345	1.345	1.280	1.300	1.300	427
2023-05-23	1.345	1.350	1.290	1.350	1.350	1,299
2023-05-22	1.300	1.350	1.280	1.350	1.350	7,531
2023-05-19	1.350	1.350	1.330	1.330	1.330	730
2023-05-18	1.340	1.370	1.300	1.370	1.370	10,993
2023-05-17	1.330	1.340	1.330	1.340	1.340	379
2023-05-16	1.400	1.400	1.330	1.335	1.335	6,103
2023-05-15	1.440	1.440	1.400	1.400	1.400	7,160
2023-05-12	1.410	1.450	1.305	1.400	1.400	2,952
2023-05-11	1.300	1.410	1.265	1.410	1.410	26,043
2023-05-10	1.300	1.300	1.270	1.295	1.295	17,339
2023-05-09	1.285	1.300	1.280	1.300	1.300	14,973
2023-05-08	1.270	1.285	1.225	1.285	1.285	1,796
2023-05-05	1.290	1.290	1.220	1.270	1.270	1,539
2023-05-04	1.250	1.250	1.250	1.250	1.250	65
2023-05-03	1.290	1.290	1.290	1.290	1.290	1,859
2023-05-02	1.240	1.290	1.205	1.290	1.290	11,894
2023-04-28	1.240	1.240	1.205	1.205	1.205	2,000
2023-04-27	1.250	1.250	1.210	1.240	1.240	2,690
2023-04-26	1.255	1.255	1.210	1.215	1.215	4,081
2023-04-25	1.210	1.250	1.210	1.240	1.240	12,431
2023-04-24	1.205	1.240	1.205	1.210	1.210	413
2023-04-21	1.200	1.245	1.200	1.240	1.240	6,666
2023-04-20	1.245	1.250	1.205	1.245	1.245	1,548
2023-04-19	1.220	1.295	1.210	1.250	1.250	3,530
2023-04-18	1.295	1.295	1.250	1.250	1.250	13,487
2023-04-17	1.170	1.285	1.170	1.260	1.260	5,672
2023-04-14	1.300	1.305	1.170	1.200	1.200	100,071
2023-04-13	1.280	1.300	1.250	1.290	1.290	6,725

← NewerPage 15 of 22 · 1,281 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.