Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.700 | 1.700 | 1.650 | 1.696 | 1.696 | 2,882 |
| 2023-01-13 | 1.680 | 1.680 | 1.660 | 1.678 | 1.678 | 1,877 |
| 2023-01-12 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 4,027 |
| 2023-01-11 | 1.670 | 1.698 | 1.652 | 1.690 | 1.690 | 2,634 |
| 2023-01-10 | 1.680 | 1.688 | 1.642 | 1.688 | 1.688 | 1,160 |
| 2023-01-09 | 1.690 | 1.690 | 1.650 | 1.688 | 1.688 | 1,714 |
| 2023-01-06 | 1.658 | 1.658 | 1.650 | 1.650 | 1.650 | 404 |
| 2023-01-05 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 32 |
| 2023-01-04 | 1.640 | 1.660 | 1.640 | 1.650 | 1.650 | 1,231 |
| 2023-01-03 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,570 |
| 2023-01-02 | 1.660 | 1.660 | 1.632 | 1.660 | 1.660 | 4,511 |
| 2022-12-30 | 1.672 | 1.680 | 1.670 | 1.680 | 1.680 | 664 |
| 2022-12-29 | 1.678 | 1.678 | 1.650 | 1.670 | 1.670 | 2,827 |
| 2022-12-28 | 1.678 | 1.678 | 1.650 | 1.650 | 1.650 | 1,072 |
| 2022-12-27 | 1.680 | 1.680 | 1.650 | 1.678 | 1.678 | 972 |
| 2022-12-23 | 1.662 | 1.678 | 1.652 | 1.678 | 1.678 | 926 |
| 2022-12-22 | 1.650 | 1.670 | 1.650 | 1.652 | 1.652 | 1,560 |
| 2022-12-21 | 1.678 | 1.678 | 1.652 | 1.660 | 1.660 | 578 |
| 2022-12-20 | 1.680 | 1.680 | 1.652 | 1.680 | 1.680 | 165 |
| 2022-12-19 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 154 |
| 2022-12-16 | 1.710 | 1.710 | 1.652 | 1.652 | 1.652 | 2,468 |
| 2022-12-15 | 1.672 | 1.710 | 1.656 | 1.680 | 1.680 | 2,301 |
| 2022-12-14 | 1.720 | 1.720 | 1.662 | 1.672 | 1.672 | 234 |
| 2022-12-13 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,406 |
| 2022-12-12 | 1.770 | 1.770 | 1.662 | 1.670 | 1.670 | 2,184 |
| 2022-12-09 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 6,304 |
| 2022-12-08 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 2,203 |
| 2022-12-07 | 1.732 | 1.824 | 1.700 | 1.700 | 1.700 | 4,817 |
| 2022-12-06 | 1.742 | 1.760 | 1.730 | 1.730 | 1.730 | 476 |
| 2022-12-05 | 1.740 | 1.800 | 1.740 | 1.740 | 1.740 | 1,909 |
| 2022-12-02 | 1.802 | 1.816 | 1.720 | 1.742 | 1.742 | 4,913 |
| 2022-12-01 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 760 |
| 2022-11-30 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 1,094 |
| 2022-11-29 | 1.802 | 1.840 | 1.800 | 1.840 | 1.840 | 176 |
| 2022-11-28 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 2,180 |
| 2022-11-25 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 3,468 |
| 2022-11-24 | 1.802 | 1.908 | 1.800 | 1.800 | 1.800 | 5,796 |
| 2022-11-23 | 1.800 | 1.890 | 1.780 | 1.800 | 1.800 | 3,520 |
| 2022-11-22 | 1.758 | 1.800 | 1.758 | 1.790 | 1.790 | 2,324 |
| 2022-11-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 100 |
| 2022-11-18 | 1.762 | 1.798 | 1.750 | 1.750 | 1.750 | 2,194 |
| 2022-11-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 285 |
| 2022-11-16 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 3,005 |
| 2022-11-15 | 1.808 | 1.808 | 1.780 | 1.780 | 1.780 | 1,859 |
| 2022-11-14 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 190 |
| 2022-11-11 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,196 |
| 2022-11-10 | 1.820 | 1.820 | 1.780 | 1.816 | 1.816 | 964 |
| 2022-11-09 | 1.782 | 1.818 | 1.782 | 1.818 | 1.818 | 106 |
| 2022-11-08 | 1.860 | 1.860 | 1.780 | 1.780 | 1.780 | 6,679 |
| 2022-11-07 | 1.840 | 1.840 | 1.790 | 1.828 | 1.828 | 1,057 |
| 2022-11-04 | 1.840 | 1.840 | 1.798 | 1.798 | 1.798 | 5,066 |
| 2022-11-03 | 1.810 | 1.820 | 1.760 | 1.760 | 1.760 | 3,847 |
| 2022-11-02 | 1.798 | 1.800 | 1.760 | 1.760 | 1.760 | 2,350 |
| 2022-11-01 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 170 |
| 2022-10-31 | 1.850 | 1.880 | 1.760 | 1.760 | 1.760 | 1,640 |
| 2022-10-28 | 1.888 | 1.888 | 1.850 | 1.850 | 1.850 | 855 |
| 2022-10-27 | 1.830 | 1.898 | 1.800 | 1.898 | 1.898 | 9,154 |
| 2022-10-26 | 1.942 | 1.942 | 1.820 | 1.820 | 1.820 | 3,093 |
| 2022-10-25 | 1.950 | 1.950 | 1.820 | 1.942 | 1.942 | 2,417 |
| 2022-10-24 | 1.948 | 1.950 | 1.810 | 1.950 | 1.950 | 3,084 |
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.