Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.080 | 3.700 | 3.050 | 3.300 | 3.300 | 121,964 |
| 2026-04-30 | 2.860 | 2.860 | 2.770 | 2.830 | 2.830 | 6,278 |
| 2026-04-29 | 2.880 | 2.900 | 2.810 | 2.860 | 2.860 | 5,226 |
| 2026-04-28 | 2.950 | 2.950 | 2.690 | 2.860 | 2.860 | 14,054 |
| 2026-04-27 | 2.950 | 2.950 | 2.910 | 2.950 | 2.950 | 3,334 |
| 2026-04-24 | 2.930 | 2.990 | 2.870 | 2.950 | 2.950 | 7,087 |
| 2026-04-23 | 3.000 | 3.030 | 2.940 | 2.940 | 2.940 | 9,344 |
| 2026-04-22 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 7,343 |
| 2026-04-21 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 8,528 |
| 2026-04-20 | 3.120 | 3.120 | 3.050 | 3.080 | 3.080 | 13,337 |
| 2026-04-17 | 3.170 | 3.170 | 3.000 | 3.010 | 3.010 | 22,114 |
| 2026-04-16 | 3.180 | 3.210 | 3.050 | 3.150 | 3.150 | 14,998 |
| 2026-04-15 | 3.080 | 3.240 | 3.040 | 3.100 | 3.100 | 34,351 |
| 2026-04-14 | 3.170 | 3.170 | 3.020 | 3.150 | 3.150 | 12,467 |
| 2026-04-13 | 3.100 | 3.270 | 3.050 | 3.100 | 3.100 | 24,168 |
| 2026-04-10 | 3.110 | 3.190 | 3.030 | 3.150 | 3.150 | 6,840 |
| 2026-04-09 | 3.260 | 3.260 | 3.080 | 3.130 | 3.130 | 16,306 |
| 2026-04-08 | 3.330 | 3.330 | 3.150 | 3.260 | 3.260 | 15,616 |
| 2026-04-07 | 3.390 | 3.390 | 3.120 | 3.150 | 3.150 | 6,355 |
| 2026-04-02 | 3.430 | 3.450 | 3.160 | 3.370 | 3.370 | 17,083 |
| 2026-04-01 | 3.480 | 3.480 | 3.160 | 3.450 | 3.450 | 35,277 |
| 2026-03-31 | 3.050 | 3.200 | 2.960 | 3.110 | 3.110 | 11,617 |
| 2026-03-30 | 3.160 | 3.160 | 2.930 | 2.960 | 2.960 | 17,088 |
| 2026-03-27 | 3.220 | 3.290 | 3.080 | 3.160 | 3.160 | 15,740 |
| 2026-03-26 | 3.220 | 3.290 | 3.150 | 3.260 | 3.260 | 4,646 |
| 2026-03-25 | 3.380 | 3.420 | 3.170 | 3.220 | 3.220 | 11,207 |
| 2026-03-24 | 3.400 | 3.500 | 3.270 | 3.360 | 3.360 | 12,710 |
| 2026-03-23 | 3.500 | 3.500 | 3.260 | 3.370 | 3.370 | 28,745 |
| 2026-03-20 | 3.280 | 3.450 | 3.270 | 3.290 | 3.290 | 22,411 |
| 2026-03-19 | 3.390 | 3.400 | 3.210 | 3.220 | 3.220 | 13,952 |
| 2026-03-18 | 2.930 | 3.410 | 2.930 | 3.350 | 3.350 | 68,390 |
| 2026-03-17 | 2.750 | 2.930 | 2.480 | 2.800 | 2.800 | 66,403 |
| 2026-03-16 | 3.000 | 3.150 | 2.660 | 2.660 | 2.660 | 100,338 |
| 2026-03-13 | 3.210 | 3.210 | 2.910 | 3.030 | 3.030 | 80,315 |
| 2026-03-12 | 3.240 | 3.410 | 3.140 | 3.230 | 3.230 | 6,467 |
| 2026-03-11 | 3.570 | 3.580 | 3.240 | 3.240 | 3.240 | 23,352 |
| 2026-03-10 | 3.500 | 3.690 | 3.300 | 3.520 | 3.520 | 29,995 |
| 2026-03-09 | 3.320 | 3.450 | 3.100 | 3.300 | 3.300 | 19,327 |
| 2026-03-06 | 3.410 | 3.410 | 3.300 | 3.330 | 3.330 | 7,354 |
| 2026-03-05 | 3.470 | 3.500 | 3.250 | 3.350 | 3.350 | 10,776 |
| 2026-03-04 | 2.910 | 3.470 | 2.910 | 3.470 | 3.470 | 14,387 |
| 2026-03-03 | 3.250 | 3.250 | 2.960 | 3.040 | 3.040 | 41,510 |
| 2026-03-02 | 3.310 | 3.440 | 3.100 | 3.200 | 3.200 | 36,600 |
| 2026-02-27 | 3.660 | 3.660 | 3.300 | 3.490 | 3.490 | 15,103 |
| 2026-02-26 | 3.700 | 3.740 | 3.500 | 3.620 | 3.620 | 13,857 |
| 2026-02-25 | 3.550 | 3.870 | 3.440 | 3.720 | 3.720 | 29,869 |
| 2026-02-24 | 3.630 | 3.740 | 3.440 | 3.500 | 3.500 | 25,746 |
| 2026-02-23 | 3.620 | 3.880 | 3.540 | 3.580 | 3.580 | 38,940 |
| 2026-02-20 | 3.720 | 3.720 | 3.500 | 3.570 | 3.570 | 22,278 |
| 2026-02-19 | 3.850 | 3.870 | 3.480 | 3.700 | 3.700 | 27,635 |
| 2026-02-18 | 3.930 | 3.950 | 3.680 | 3.850 | 3.850 | 18,916 |
| 2026-02-17 | 4.250 | 4.300 | 3.830 | 3.970 | 3.970 | 44,025 |
| 2026-02-16 | 3.640 | 4.140 | 3.620 | 4.070 | 4.070 | 110,665 |
| 2026-02-13 | 2.990 | 3.600 | 2.940 | 3.600 | 3.600 | 99,161 |
| 2026-02-12 | 3.080 | 3.350 | 2.940 | 3.040 | 3.040 | 63,875 |
| 2026-02-11 | 3.450 | 3.590 | 3.200 | 3.350 | 3.350 | 53,637 |
| 2026-02-10 | 3.560 | 3.650 | 3.300 | 3.590 | 3.590 | 61,842 |
| 2026-02-09 | 3.700 | 4.340 | 3.460 | 3.700 | 3.700 | 248,488 |
| 2026-02-06 | 3.580 | 5.220 | 3.470 | 3.900 | 3.900 | 598,503 |
| 2026-02-05 | 2.940 | 4.170 | 2.830 | 3.800 | 3.800 | 480,096 |
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.