Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.895 | 4.895 | 4.836 | 4.836 | 4.836 | 1,524 |
| 2022-02-08 | 5.080 | 5.080 | 4.885 | 4.885 | 4.885 | 1,684 |
| 2022-02-07 | 5.178 | 5.178 | 4.973 | 4.983 | 4.983 | 3,694 |
| 2022-02-04 | 5.276 | 5.276 | 5.080 | 5.178 | 5.178 | 2,982 |
| 2022-02-03 | 5.188 | 5.276 | 5.188 | 5.276 | 5.276 | 525 |
| 2022-02-02 | 5.276 | 5.276 | 5.188 | 5.188 | 5.188 | 586 |
| 2022-02-01 | 5.198 | 5.227 | 5.198 | 5.227 | 5.227 | 903 |
| 2022-01-31 | 5.276 | 5.276 | 5.217 | 5.217 | 5.217 | 149 |
| 2022-01-28 | 5.383 | 5.383 | 5.188 | 5.188 | 5.188 | 777 |
| 2022-01-27 | 5.422 | 5.422 | 5.090 | 5.295 | 5.295 | 7,849 |
| 2022-01-26 | 5.471 | 5.471 | 5.461 | 5.461 | 5.461 | 489 |
| 2022-01-25 | 5.471 | 5.471 | 5.432 | 5.432 | 5.432 | 553 |
| 2022-01-24 | 5.432 | 5.471 | 5.432 | 5.432 | 5.432 | 1,630 |
| 2022-01-21 | 5.559 | 5.559 | 5.432 | 5.432 | 5.432 | 1,040 |
| 2022-01-20 | 5.471 | 5.520 | 5.442 | 5.442 | 5.442 | 743 |
| 2022-01-19 | 5.559 | 5.559 | 5.442 | 5.471 | 5.471 | 864 |
| 2022-01-18 | 5.520 | 5.559 | 5.452 | 5.452 | 5.452 | 1,605 |
| 2022-01-17 | 5.520 | 5.520 | 5.452 | 5.520 | 5.520 | 1,949 |
| 2022-01-14 | 5.569 | 5.569 | 5.442 | 5.452 | 5.452 | 1,990 |
| 2022-01-13 | 5.471 | 5.520 | 5.471 | 5.481 | 5.481 | 1,163 |
| 2022-01-12 | 5.442 | 5.510 | 5.442 | 5.510 | 5.510 | 745 |
| 2022-01-11 | 5.491 | 5.510 | 5.442 | 5.452 | 5.452 | 2,770 |
| 2022-01-10 | 5.569 | 5.618 | 5.471 | 5.491 | 5.491 | 2,974 |
| 2022-01-07 | 5.569 | 5.608 | 5.569 | 5.608 | 5.608 | 186 |
| 2022-01-06 | 5.520 | 5.608 | 5.520 | 5.608 | 5.608 | 1,039 |
| 2022-01-05 | 5.520 | 5.569 | 5.471 | 5.569 | 5.569 | 2,443 |
| 2022-01-04 | 5.530 | 5.539 | 5.481 | 5.520 | 5.520 | 1,730 |
| 2022-01-03 | 5.569 | 5.569 | 5.520 | 5.549 | 5.549 | 1,181 |
| 2021-12-31 | 5.422 | 5.559 | 5.422 | 5.559 | 5.559 | 608 |
| 2021-12-30 | 5.471 | 5.559 | 5.422 | 5.559 | 5.559 | 2,039 |
| 2021-12-29 | 5.422 | 5.510 | 5.422 | 5.432 | 5.432 | 1,798 |
| 2021-12-28 | 5.471 | 5.510 | 5.383 | 5.510 | 5.510 | 5,064 |
| 2021-12-27 | 5.530 | 5.530 | 5.471 | 5.491 | 5.491 | 1,781 |
| 2021-12-24 | 5.520 | 5.666 | 5.520 | 5.530 | 5.530 | 2,414 |
| 2021-12-23 | 5.618 | 5.618 | 5.530 | 5.530 | 5.530 | 428 |
| 2021-12-22 | 5.647 | 5.647 | 5.500 | 5.579 | 5.579 | 1,837 |
| 2021-12-21 | 5.588 | 5.657 | 5.569 | 5.657 | 5.657 | 924 |
| 2021-12-20 | 5.666 | 5.754 | 5.579 | 5.579 | 5.579 | 1,928 |
| 2021-12-17 | 5.754 | 5.754 | 5.627 | 5.627 | 5.627 | 3,094 |
| 2021-12-16 | 5.764 | 5.764 | 5.715 | 5.754 | 5.754 | 430 |
| 2021-12-15 | 5.725 | 5.764 | 5.715 | 5.764 | 5.764 | 1,683 |
| 2021-12-14 | 5.715 | 5.745 | 5.666 | 5.725 | 5.725 | 1,275 |
| 2021-12-13 | 5.774 | 5.774 | 5.715 | 5.715 | 5.715 | 3,338 |
| 2021-12-10 | 5.784 | 5.784 | 5.774 | 5.774 | 5.774 | 614 |
| 2021-12-09 | 5.764 | 5.784 | 5.764 | 5.774 | 5.774 | 558 |
| 2021-12-08 | 5.833 | 5.833 | 5.764 | 5.764 | 5.764 | 1,735 |
| 2021-12-07 | 5.803 | 5.862 | 5.784 | 5.823 | 5.823 | 2,660 |
| 2021-12-06 | 5.833 | 5.833 | 5.666 | 5.803 | 5.803 | 1,115 |
| 2021-12-03 | 5.666 | 5.803 | 5.666 | 5.686 | 5.686 | 1,040 |
| 2021-12-02 | 5.842 | 5.842 | 5.666 | 5.666 | 5.666 | 1,418 |
| 2021-12-01 | 5.715 | 5.852 | 5.715 | 5.803 | 5.803 | 1,641 |
| 2021-11-30 | 5.676 | 5.754 | 5.579 | 5.754 | 5.754 | 588 |
| 2021-11-29 | 5.862 | 5.862 | 5.666 | 5.676 | 5.676 | 2,470 |
| 2021-11-26 | 5.862 | 5.999 | 5.813 | 5.813 | 5.813 | 4,012 |
| 2021-11-25 | 5.872 | 5.872 | 5.862 | 5.862 | 5.862 | 622 |
| 2021-11-24 | 5.940 | 5.940 | 5.872 | 5.872 | 5.872 | 1,236 |
| 2021-11-23 | 5.960 | 5.960 | 5.911 | 5.940 | 5.940 | 642 |
| 2021-11-22 | 5.969 | 5.969 | 5.911 | 5.911 | 5.911 | 1,620 |
| 2021-11-19 | 6.008 | 6.008 | 5.969 | 5.969 | 5.969 | 1,585 |
| 2021-11-18 | 6.018 | 6.106 | 6.008 | 6.018 | 6.018 | 2,514 |
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.