Carvolix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.295	1.295	1.285	1.285	1.285	1,259
2023-04-11	1.300	1.300	1.265	1.265	1.265	4,535
2023-04-06	1.280	1.350	1.225	1.300	1.300	21,559
2023-04-05	1.240	1.275	1.220	1.275	1.275	1,195
2023-04-04	1.260	1.260	1.235	1.235	1.235	8,067
2023-04-03	1.260	1.300	1.240	1.240	1.240	6,697
2023-03-31	1.308	1.308	1.260	1.270	1.270	33,540
2023-03-30	1.300	1.348	1.292	1.310	1.310	4,784
2023-03-29	1.300	1.350	1.292	1.300	1.300	11,725
2023-03-28	1.348	1.348	1.282	1.300	1.300	1,654
2023-03-27	1.310	1.348	1.282	1.348	1.348	1,510
2023-03-24	1.344	1.358	1.300	1.300	1.300	14,919
2023-03-23	1.358	1.358	1.300	1.344	1.344	8,074
2023-03-22	1.312	1.360	1.312	1.360	1.360	201
2023-03-21	1.370	1.370	1.300	1.310	1.310	1,729
2023-03-20	1.370	1.370	1.282	1.318	1.318	6,784
2023-03-17	1.360	1.400	1.300	1.300	1.300	7,652
2023-03-16	1.424	1.424	1.300	1.302	1.302	18,977
2023-03-15	1.448	1.450	1.400	1.400	1.400	9,588
2023-03-14	1.450	1.450	1.412	1.450	1.450	9,949
2023-03-13	1.470	1.498	1.422	1.450	1.450	24,546
2023-03-10	1.410	1.486	1.402	1.470	1.470	47,071
2023-03-09	1.500	1.550	1.380	1.430	1.430	195,138
2023-03-08	1.360	1.380	1.330	1.350	1.350	26,292
2023-03-07	1.418	1.420	1.350	1.378	1.378	17,833
2023-03-06	1.500	1.500	1.350	1.420	1.420	25,943
2023-03-03	1.520	1.520	1.470	1.500	1.500	5,366
2023-03-02	1.400	1.600	1.380	1.520	1.520	29,681
2023-03-01	1.492	1.492	1.440	1.440	1.440	2,420
2023-02-28	1.500	1.500	1.480	1.480	1.480	1,189
2023-02-27	1.600	1.600	1.452	1.500	1.500	16,250
2023-02-24	1.500	1.600	1.450	1.520	1.520	15,212
2023-02-23	1.500	1.750	1.500	1.600	1.600	32,765
2023-02-22	1.470	1.498	1.400	1.498	1.498	6,887
2023-02-21	1.402	1.472	1.402	1.468	1.468	7,768
2023-02-20	1.432	1.432	1.400	1.400	1.400	3,090
2023-02-17	1.470	1.478	1.400	1.458	1.458	9,298
2023-02-16	1.490	1.490	1.430	1.482	1.482	4,000
2023-02-15	1.500	1.500	1.410	1.498	1.498	8,882
2023-02-14	1.550	1.600	1.500	1.510	1.510	2,856
2023-02-13	1.448	1.592	1.448	1.592	1.592	6,706
2023-02-10	1.570	1.570	1.400	1.452	1.452	2,506
2023-02-09	1.630	1.678	1.630	1.666	1.666	6,612
2023-02-08	1.650	1.678	1.650	1.650	1.650	2,619
2023-02-07	1.680	1.680	1.642	1.642	1.642	747
2023-02-06	1.670	1.670	1.632	1.632	1.632	1,721
2023-02-03	1.670	1.670	1.668	1.670	1.670	880
2023-02-02	1.640	1.670	1.640	1.642	1.642	1,290
2023-02-01	1.630	1.664	1.630	1.632	1.632	469
2023-01-31	1.630	1.668	1.630	1.630	1.630	366
2023-01-30	1.670	1.670	1.630	1.630	1.630	2,325
2023-01-27	1.640	1.656	1.640	1.656	1.656	683
2023-01-26	1.630	1.632	1.630	1.632	1.632	510
2023-01-25	1.698	1.698	1.640	1.640	1.640	2,071
2023-01-24	1.700	1.700	1.660	1.698	1.698	2,343
2023-01-23	1.700	1.700	1.698	1.698	1.698	1,684
2023-01-20	1.682	1.698	1.660	1.692	1.692	939
2023-01-19	1.698	1.698	1.680	1.680	1.680	3,109
2023-01-18	1.640	1.698	1.630	1.698	1.698	3,397
2023-01-17	1.700	1.700	1.650	1.650	1.650	4,458

← NewerPage 16 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.