Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.360 | 1.405 | 1.310 | 1.360 | 1.360 | 7,780 |
| 2025-05-22 | 1.370 | 1.395 | 1.360 | 1.360 | 1.360 | 5,163 |
| 2025-05-21 | 1.425 | 1.445 | 1.290 | 1.395 | 1.395 | 13,566 |
| 2025-05-20 | 1.500 | 1.505 | 1.430 | 1.430 | 1.430 | 10,208 |
| 2025-05-19 | 1.490 | 1.560 | 1.405 | 1.485 | 1.485 | 13,580 |
| 2025-05-16 | 1.790 | 1.965 | 1.370 | 1.480 | 1.480 | 74,801 |
| 2025-05-15 | 1.300 | 1.360 | 1.300 | 1.355 | 1.355 | 1,563 |
| 2025-05-14 | 1.305 | 1.315 | 1.290 | 1.300 | 1.300 | 1,129 |
| 2025-05-13 | 1.330 | 1.345 | 1.300 | 1.305 | 1.305 | 2,170 |
| 2025-05-12 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 6,962 |
| 2025-05-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,964 |
| 2025-05-08 | 1.305 | 1.310 | 1.300 | 1.300 | 1.300 | 5,187 |
| 2025-05-07 | 1.295 | 1.320 | 1.295 | 1.305 | 1.305 | 1,037 |
| 2025-05-06 | 1.310 | 1.325 | 1.290 | 1.315 | 1.315 | 5,744 |
| 2025-05-05 | 1.310 | 1.315 | 1.300 | 1.310 | 1.310 | 691 |
| 2025-05-02 | 1.295 | 1.325 | 1.290 | 1.300 | 1.300 | 1,162 |
| 2025-04-30 | 1.335 | 1.335 | 1.280 | 1.315 | 1.315 | 1,299 |
| 2025-04-29 | 1.315 | 1.345 | 1.305 | 1.335 | 1.335 | 5,962 |
| 2025-04-28 | 1.330 | 1.330 | 1.260 | 1.315 | 1.315 | 3,733 |
| 2025-04-25 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 1,718 |
| 2025-04-24 | 1.395 | 1.395 | 1.340 | 1.350 | 1.350 | 569 |
| 2025-04-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 11 |
| 2025-04-22 | 1.350 | 1.375 | 1.350 | 1.360 | 1.360 | 388 |
| 2025-04-17 | 1.380 | 1.395 | 1.335 | 1.350 | 1.350 | 1,235 |
| 2025-04-16 | 1.345 | 1.350 | 1.345 | 1.350 | 1.350 | 1,688 |
| 2025-04-15 | 1.325 | 1.345 | 1.325 | 1.345 | 1.345 | 651 |
| 2025-04-14 | 1.300 | 1.340 | 1.290 | 1.325 | 1.325 | 687 |
| 2025-04-11 | 1.310 | 1.405 | 1.260 | 1.280 | 1.280 | 3,642 |
| 2025-04-10 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 348 |
| 2025-04-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 83 |
| 2025-04-08 | 1.260 | 1.385 | 1.260 | 1.300 | 1.300 | 5,992 |
| 2025-04-07 | 1.345 | 1.345 | 1.200 | 1.310 | 1.310 | 7,229 |
| 2025-04-04 | 1.335 | 1.375 | 1.335 | 1.335 | 1.335 | 1,972 |
| 2025-04-03 | 1.370 | 1.415 | 1.340 | 1.385 | 1.385 | 4,948 |
| 2025-04-02 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 2,180 |
| 2025-04-01 | 1.370 | 1.410 | 1.370 | 1.405 | 1.405 | 506 |
| 2025-03-31 | 1.410 | 1.410 | 1.365 | 1.375 | 1.375 | 5,424 |
| 2025-03-28 | 1.415 | 1.415 | 1.385 | 1.385 | 1.385 | 1,096 |
| 2025-03-27 | 1.400 | 1.410 | 1.385 | 1.385 | 1.385 | 9,736 |
| 2025-03-26 | 1.390 | 1.420 | 1.330 | 1.385 | 1.385 | 17,203 |
| 2025-03-25 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 385 |
| 2025-03-24 | 1.370 | 1.390 | 1.320 | 1.365 | 1.365 | 6,522 |
| 2025-03-21 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 1,324 |
| 2025-03-20 | 1.390 | 1.480 | 1.380 | 1.420 | 1.420 | 2,651 |
| 2025-03-19 | 1.395 | 1.450 | 1.390 | 1.390 | 1.390 | 1,961 |
| 2025-03-18 | 1.380 | 1.460 | 1.350 | 1.390 | 1.390 | 5,532 |
| 2025-03-17 | 1.330 | 1.460 | 1.330 | 1.380 | 1.380 | 6,072 |
| 2025-03-14 | 1.400 | 1.445 | 1.320 | 1.370 | 1.370 | 3,669 |
| 2025-03-13 | 1.380 | 1.445 | 1.350 | 1.400 | 1.400 | 12,092 |
| 2025-03-12 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 3,443 |
| 2025-03-11 | 1.380 | 1.425 | 1.305 | 1.350 | 1.350 | 1,743 |
| 2025-03-10 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 1,387 |
| 2025-03-07 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 5,356 |
| 2025-03-06 | 1.370 | 1.425 | 1.350 | 1.420 | 1.420 | 9,669 |
| 2025-03-05 | 1.420 | 1.425 | 1.360 | 1.360 | 1.360 | 5,057 |
| 2025-03-04 | 1.435 | 1.440 | 1.320 | 1.420 | 1.420 | 15,751 |
| 2025-03-03 | 1.405 | 1.420 | 1.390 | 1.420 | 1.420 | 2,154 |
| 2025-02-28 | 1.400 | 1.405 | 1.390 | 1.405 | 1.405 | 539 |
| 2025-02-27 | 1.405 | 1.475 | 1.400 | 1.400 | 1.400 | 6,748 |
| 2025-02-26 | 1.340 | 1.400 | 1.305 | 1.400 | 1.400 | 4,554 |
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.