Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.167 | 4.216 | 4.147 | 4.147 | 4.147 | 322 |
| 2022-05-05 | 4.221 | 4.221 | 4.162 | 4.162 | 4.162 | 218 |
| 2022-05-04 | 4.201 | 4.221 | 4.167 | 4.221 | 4.221 | 399 |
| 2022-05-03 | 4.167 | 4.221 | 4.167 | 4.221 | 4.221 | 388 |
| 2022-05-02 | 4.289 | 4.289 | 4.167 | 4.167 | 4.167 | 762 |
| 2022-04-29 | 4.201 | 4.201 | 4.167 | 4.167 | 4.167 | 547 |
| 2022-04-28 | 4.201 | 4.201 | 4.181 | 4.201 | 4.201 | 296 |
| 2022-04-27 | 4.191 | 4.201 | 4.181 | 4.201 | 4.201 | 329 |
| 2022-04-26 | 4.196 | 4.201 | 4.191 | 4.191 | 4.191 | 163 |
| 2022-04-25 | 4.142 | 4.201 | 4.142 | 4.201 | 4.201 | 1,219 |
| 2022-04-22 | 4.123 | 4.123 | 4.123 | 4.123 | 4.123 | 409 |
| 2022-04-21 | 4.123 | 4.133 | 4.123 | 4.123 | 4.123 | 728 |
| 2022-04-20 | 4.113 | 4.123 | 4.103 | 4.123 | 4.123 | 634 |
| 2022-04-19 | 4.084 | 4.162 | 4.084 | 4.108 | 4.108 | 2,801 |
| 2022-04-14 | 4.001 | 4.006 | 4.001 | 4.006 | 4.006 | 36 |
| 2022-04-13 | 3.991 | 4.006 | 3.986 | 4.006 | 4.006 | 410 |
| 2022-04-12 | 4.011 | 4.025 | 3.971 | 3.971 | 3.971 | 654 |
| 2022-04-11 | 4.025 | 4.025 | 4.006 | 4.006 | 4.006 | 7 |
| 2022-04-08 | 4.020 | 4.025 | 4.006 | 4.006 | 4.006 | 334 |
| 2022-04-07 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 1,354 |
| 2022-04-06 | 4.025 | 4.025 | 4.006 | 4.006 | 4.006 | 1,077 |
| 2022-04-05 | 4.011 | 4.025 | 4.011 | 4.025 | 4.025 | 533 |
| 2022-04-04 | 4.025 | 4.025 | 4.015 | 4.015 | 4.015 | 555 |
| 2022-04-01 | 3.991 | 4.020 | 3.971 | 4.015 | 4.015 | 804 |
| 2022-03-31 | 4.015 | 4.020 | 3.986 | 3.986 | 3.986 | 461 |
| 2022-03-30 | 3.962 | 4.020 | 3.962 | 4.015 | 4.015 | 1,050 |
| 2022-03-29 | 4.025 | 4.025 | 3.947 | 3.952 | 3.952 | 1,791 |
| 2022-03-28 | 3.908 | 3.908 | 3.849 | 3.903 | 3.903 | 1,184 |
| 2022-03-25 | 3.825 | 3.849 | 3.825 | 3.849 | 3.849 | 359 |
| 2022-03-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 263 |
| 2022-03-23 | 3.737 | 3.810 | 3.737 | 3.810 | 3.810 | 666 |
| 2022-03-22 | 3.854 | 3.854 | 3.732 | 3.732 | 3.732 | 2,939 |
| 2022-03-21 | 3.869 | 3.869 | 3.796 | 3.796 | 3.796 | 262 |
| 2022-03-18 | 3.757 | 3.810 | 3.757 | 3.810 | 3.810 | 535 |
| 2022-03-17 | 3.781 | 3.781 | 3.752 | 3.752 | 3.752 | 399 |
| 2022-03-16 | 3.713 | 3.781 | 3.673 | 3.781 | 3.781 | 1,000 |
| 2022-03-15 | 3.669 | 3.693 | 3.630 | 3.693 | 3.693 | 746 |
| 2022-03-14 | 3.693 | 3.693 | 3.537 | 3.673 | 3.673 | 1,967 |
| 2022-03-11 | 3.615 | 3.708 | 3.542 | 3.688 | 3.688 | 285 |
| 2022-03-10 | 3.507 | 3.615 | 3.478 | 3.615 | 3.615 | 2,211 |
| 2022-03-09 | 3.332 | 3.419 | 3.332 | 3.419 | 3.419 | 1,998 |
| 2022-03-08 | 3.419 | 3.419 | 3.234 | 3.317 | 3.317 | 3,070 |
| 2022-03-07 | 3.439 | 3.507 | 3.322 | 3.322 | 3.322 | 4,475 |
| 2022-03-04 | 3.713 | 3.805 | 3.522 | 3.522 | 3.522 | 1,670 |
| 2022-03-03 | 3.908 | 4.050 | 3.615 | 3.639 | 3.639 | 5,450 |
| 2022-03-02 | 4.103 | 4.103 | 3.908 | 4.006 | 4.006 | 1,917 |
| 2022-03-01 | 4.157 | 4.343 | 4.152 | 4.152 | 4.152 | 685 |
| 2022-02-28 | 4.006 | 4.152 | 3.952 | 4.152 | 4.152 | 2,775 |
| 2022-02-25 | 4.201 | 4.201 | 4.103 | 4.103 | 4.103 | 1,525 |
| 2022-02-24 | 4.406 | 4.479 | 4.299 | 4.299 | 4.299 | 4,300 |
| 2022-02-23 | 4.494 | 4.499 | 4.494 | 4.494 | 4.494 | 763 |
| 2022-02-22 | 4.690 | 4.694 | 4.416 | 4.494 | 4.494 | 3,307 |
| 2022-02-21 | 4.826 | 4.826 | 4.699 | 4.699 | 4.699 | 629 |
| 2022-02-18 | 4.880 | 4.880 | 4.787 | 4.836 | 4.836 | 1,362 |
| 2022-02-17 | 4.904 | 4.904 | 4.792 | 4.875 | 4.875 | 540 |
| 2022-02-16 | 4.895 | 4.914 | 4.792 | 4.895 | 4.895 | 838 |
| 2022-02-15 | 4.787 | 4.885 | 4.572 | 4.885 | 4.885 | 3,687 |
| 2022-02-14 | 4.856 | 4.856 | 4.694 | 4.787 | 4.787 | 742 |
| 2022-02-11 | 4.826 | 4.856 | 4.787 | 4.856 | 4.856 | 1,069 |
| 2022-02-10 | 4.870 | 4.885 | 4.792 | 4.826 | 4.826 | 1,532 |
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.