Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.950 | 1.950 | 1.820 | 1.948 | 1.948 | 5,866 |
| 2022-10-20 | 1.852 | 1.950 | 1.810 | 1.950 | 1.950 | 1,303 |
| 2022-10-19 | 1.950 | 1.970 | 1.850 | 1.850 | 1.850 | 2,592 |
| 2022-10-18 | 1.896 | 1.990 | 1.850 | 1.882 | 1.882 | 4,381 |
| 2022-10-17 | 1.750 | 1.900 | 1.750 | 1.896 | 1.896 | 4,138 |
| 2022-10-14 | 1.732 | 1.812 | 1.720 | 1.750 | 1.750 | 3,817 |
| 2022-10-13 | 1.890 | 1.890 | 1.714 | 1.722 | 1.722 | 1,777 |
| 2022-10-12 | 1.800 | 1.880 | 1.710 | 1.850 | 1.850 | 2,194 |
| 2022-10-11 | 1.810 | 1.990 | 1.800 | 1.800 | 1.800 | 5,359 |
| 2022-10-10 | 2.000 | 2.000 | 1.812 | 1.812 | 1.812 | 3,977 |
| 2022-10-07 | 1.902 | 1.904 | 1.850 | 1.890 | 1.890 | 3,365 |
| 2022-10-06 | 2.000 | 2.000 | 1.850 | 1.900 | 1.900 | 3,873 |
| 2022-10-05 | 2.100 | 2.100 | 1.950 | 1.950 | 1.950 | 3,780 |
| 2022-10-04 | 2.145 | 2.150 | 1.980 | 1.980 | 1.980 | 6,544 |
| 2022-10-03 | 2.200 | 2.280 | 2.010 | 2.150 | 2.150 | 2,672 |
| 2022-09-30 | 2.300 | 2.300 | 2.200 | 2.200 | 2.200 | 4,507 |
| 2022-09-29 | 2.255 | 2.300 | 2.200 | 2.200 | 2.200 | 2,994 |
| 2022-09-28 | 2.235 | 2.390 | 2.235 | 2.255 | 2.255 | 3,590 |
| 2022-09-27 | 2.295 | 2.390 | 2.200 | 2.335 | 2.335 | 998 |
| 2022-09-26 | 2.320 | 2.385 | 2.300 | 2.300 | 2.300 | 1,332 |
| 2022-09-23 | 2.500 | 2.500 | 2.320 | 2.330 | 2.330 | 8,877 |
| 2022-09-22 | 2.550 | 2.550 | 2.400 | 2.500 | 2.500 | 14,392 |
| 2022-09-21 | 2.500 | 2.550 | 2.340 | 2.540 | 2.540 | 1,268 |
| 2022-09-20 | 2.600 | 2.800 | 2.500 | 2.500 | 2.500 | 16,147 |
| 2022-09-19 | 2.800 | 2.800 | 2.620 | 2.700 | 2.700 | 571 |
| 2022-09-16 | 3.000 | 3.000 | 2.650 | 2.800 | 2.800 | 6,323 |
| 2022-09-15 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 1,270 |
| 2022-09-14 | 3.150 | 3.150 | 2.920 | 2.920 | 2.920 | 10,090 |
| 2022-09-13 | 3.050 | 3.145 | 2.900 | 3.145 | 3.145 | 6,189 |
| 2022-09-12 | 2.860 | 3.050 | 2.860 | 3.050 | 3.050 | 4,840 |
| 2022-09-09 | 2.890 | 2.990 | 2.855 | 2.900 | 2.900 | 1,219 |
| 2022-09-08 | 3.020 | 3.035 | 2.805 | 2.890 | 2.890 | 2,400 |
| 2022-09-07 | 2.950 | 3.030 | 2.765 | 2.900 | 2.900 | 4,422 |
| 2022-09-06 | 2.800 | 2.945 | 2.700 | 2.940 | 2.940 | 6,004 |
| 2022-09-05 | 2.970 | 2.970 | 2.700 | 2.815 | 2.815 | 3,139 |
| 2022-09-02 | 3.000 | 3.000 | 2.755 | 2.990 | 2.990 | 3,293 |
| 2022-09-01 | 2.820 | 3.000 | 2.820 | 2.900 | 2.900 | 4,134 |
| 2022-08-31 | 2.760 | 3.040 | 2.700 | 2.940 | 2.940 | 8,593 |
| 2022-08-30 | 2.838 | 2.955 | 2.755 | 2.755 | 2.755 | 4,579 |
| 2022-08-29 | 2.970 | 2.970 | 2.501 | 2.833 | 2.833 | 10,497 |
| 2022-08-26 | 3.029 | 3.029 | 2.838 | 2.882 | 2.882 | 2,942 |
| 2022-08-25 | 3.029 | 3.029 | 2.736 | 2.931 | 2.931 | 7,588 |
| 2022-08-24 | 3.082 | 3.126 | 2.736 | 3.029 | 3.029 | 27,306 |
| 2022-08-23 | 3.082 | 3.117 | 3.029 | 3.078 | 3.078 | 1,090 |
| 2022-08-22 | 3.082 | 3.082 | 3.078 | 3.078 | 3.078 | 103 |
| 2022-08-19 | 3.117 | 3.117 | 3.029 | 3.078 | 3.078 | 559 |
| 2022-08-18 | 3.121 | 3.126 | 3.029 | 3.117 | 3.117 | 2,967 |
| 2022-08-17 | 3.053 | 3.121 | 3.029 | 3.121 | 3.121 | 1,459 |
| 2022-08-16 | 3.126 | 3.200 | 3.048 | 3.048 | 3.048 | 3,512 |
| 2022-08-15 | 3.126 | 3.175 | 3.048 | 3.126 | 3.126 | 5,964 |
| 2022-08-12 | 3.029 | 3.126 | 3.029 | 3.126 | 3.126 | 1,293 |
| 2022-08-11 | 3.107 | 3.146 | 3.009 | 3.029 | 3.029 | 4,217 |
| 2022-08-10 | 3.024 | 3.165 | 3.024 | 3.029 | 3.029 | 2,195 |
| 2022-08-09 | 3.038 | 3.038 | 3.024 | 3.024 | 3.024 | 482 |
| 2022-08-08 | 3.019 | 3.117 | 3.019 | 3.038 | 3.038 | 343 |
| 2022-08-05 | 3.019 | 3.200 | 3.019 | 3.029 | 3.029 | 1,714 |
| 2022-08-04 | 3.087 | 3.117 | 3.019 | 3.117 | 3.117 | 3,902 |
| 2022-08-03 | 3.170 | 3.170 | 3.165 | 3.165 | 3.165 | 525 |
| 2022-08-02 | 3.121 | 3.175 | 3.058 | 3.175 | 3.175 | 921 |
| 2022-08-01 | 3.146 | 3.175 | 3.126 | 3.126 | 3.126 | 1,310 |
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.