Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.043 | 3.175 | 3.029 | 3.038 | 3.038 | 928 |
| 2022-07-28 | 3.078 | 3.175 | 3.043 | 3.043 | 3.043 | 808 |
| 2022-07-27 | 3.146 | 3.165 | 3.078 | 3.078 | 3.078 | 1,015 |
| 2022-07-26 | 3.068 | 3.136 | 3.038 | 3.136 | 3.136 | 650 |
| 2022-07-25 | 3.107 | 3.170 | 3.068 | 3.068 | 3.068 | 1,484 |
| 2022-07-22 | 3.258 | 3.258 | 3.107 | 3.107 | 3.107 | 54 |
| 2022-07-21 | 3.253 | 3.263 | 3.253 | 3.263 | 3.263 | 112 |
| 2022-07-20 | 3.234 | 3.239 | 3.229 | 3.239 | 3.239 | 615 |
| 2022-07-19 | 3.068 | 3.156 | 3.068 | 3.136 | 3.136 | 1,605 |
| 2022-07-18 | 3.151 | 3.156 | 3.068 | 3.068 | 3.068 | 1,161 |
| 2022-07-15 | 3.224 | 3.224 | 3.185 | 3.185 | 3.185 | 425 |
| 2022-07-14 | 3.229 | 3.405 | 3.224 | 3.224 | 3.224 | 1,064 |
| 2022-07-13 | 3.224 | 3.224 | 3.224 | 3.224 | 3.224 | 1 |
| 2022-07-12 | 3.224 | 3.317 | 3.185 | 3.224 | 3.224 | 2,473 |
| 2022-07-11 | 3.283 | 3.429 | 3.283 | 3.366 | 3.366 | 243 |
| 2022-07-08 | 3.327 | 3.434 | 3.322 | 3.322 | 3.322 | 860 |
| 2022-07-07 | 3.439 | 3.439 | 3.322 | 3.322 | 3.322 | 650 |
| 2022-07-06 | 3.361 | 3.439 | 3.341 | 3.439 | 3.439 | 912 |
| 2022-07-05 | 3.419 | 3.419 | 3.361 | 3.361 | 3.361 | 708 |
| 2022-07-04 | 3.488 | 3.488 | 3.463 | 3.463 | 3.463 | 266 |
| 2022-07-01 | 3.493 | 3.493 | 3.341 | 3.419 | 3.419 | 1,273 |
| 2022-06-30 | 3.419 | 3.498 | 3.419 | 3.498 | 3.498 | 11 |
| 2022-06-29 | 3.468 | 3.498 | 3.419 | 3.419 | 3.419 | 147 |
| 2022-06-28 | 3.581 | 3.581 | 3.419 | 3.419 | 3.419 | 6,552 |
| 2022-06-27 | 3.732 | 3.732 | 3.576 | 3.576 | 3.576 | 719 |
| 2022-06-24 | 3.810 | 3.810 | 3.634 | 3.639 | 3.639 | 2,303 |
| 2022-06-23 | 3.903 | 3.903 | 3.810 | 3.810 | 3.810 | 1,026 |
| 2022-06-22 | 3.908 | 3.908 | 3.869 | 3.908 | 3.908 | 343 |
| 2022-06-21 | 3.967 | 3.967 | 3.908 | 3.908 | 3.908 | 1,392 |
| 2022-06-20 | 3.986 | 3.986 | 3.967 | 3.967 | 3.967 | 549 |
| 2022-06-17 | 4.069 | 4.069 | 3.986 | 3.986 | 3.986 | 1,101 |
| 2022-06-16 | 4.152 | 4.152 | 4.069 | 4.069 | 4.069 | 187 |
| 2022-06-15 | 4.069 | 4.172 | 4.069 | 4.152 | 4.152 | 819 |
| 2022-06-14 | 4.064 | 4.069 | 4.064 | 4.064 | 4.064 | 143 |
| 2022-06-13 | 4.152 | 4.167 | 4.069 | 4.069 | 4.069 | 309 |
| 2022-06-10 | 4.069 | 4.069 | 4.069 | 4.069 | 4.069 | 41 |
| 2022-06-09 | 4.084 | 4.084 | 4.069 | 4.069 | 4.069 | 238 |
| 2022-06-08 | 4.084 | 4.152 | 4.084 | 4.094 | 4.094 | 98 |
| 2022-06-07 | 4.084 | 4.123 | 4.084 | 4.089 | 4.089 | 141 |
| 2022-06-06 | 4.103 | 4.103 | 4.103 | 4.103 | 4.103 | 76 |
| 2022-06-03 | 4.103 | 4.123 | 4.103 | 4.103 | 4.103 | 220 |
| 2022-06-02 | 4.123 | 4.123 | 4.123 | 4.123 | 4.123 | 46 |
| 2022-06-01 | 4.147 | 4.147 | 4.123 | 4.123 | 4.123 | 344 |
| 2022-05-31 | 4.147 | 4.162 | 4.123 | 4.157 | 4.157 | 50 |
| 2022-05-30 | 4.147 | 4.147 | 4.142 | 4.142 | 4.142 | 21 |
| 2022-05-27 | 4.157 | 4.157 | 4.142 | 4.142 | 4.142 | 170 |
| 2022-05-26 | 4.157 | 4.162 | 4.118 | 4.162 | 4.162 | 271 |
| 2022-05-25 | 4.118 | 4.162 | 4.118 | 4.162 | 4.162 | 103 |
| 2022-05-24 | 4.118 | 4.162 | 4.113 | 4.113 | 4.113 | 48 |
| 2022-05-23 | 4.152 | 4.152 | 4.118 | 4.118 | 4.118 | 214 |
| 2022-05-20 | 4.118 | 4.172 | 4.113 | 4.172 | 4.172 | 666 |
| 2022-05-19 | 4.113 | 4.118 | 4.113 | 4.113 | 4.113 | 154 |
| 2022-05-18 | 4.113 | 4.186 | 4.113 | 4.118 | 4.118 | 31 |
| 2022-05-17 | 4.201 | 4.201 | 4.118 | 4.118 | 4.118 | 1,248 |
| 2022-05-16 | 4.113 | 4.196 | 4.113 | 4.118 | 4.118 | 61 |
| 2022-05-13 | 4.123 | 4.123 | 4.113 | 4.113 | 4.113 | 6 |
| 2022-05-12 | 4.123 | 4.123 | 4.103 | 4.123 | 4.123 | 620 |
| 2022-05-11 | 4.196 | 4.196 | 4.142 | 4.142 | 4.142 | 205 |
| 2022-05-10 | 4.191 | 4.196 | 4.123 | 4.196 | 4.196 | 630 |
| 2022-05-09 | 4.201 | 4.201 | 4.191 | 4.191 | 4.191 | 236 |
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.