Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.370 | 1.375 | 1.340 | 1.340 | 1.340 | 2,035 |
| 2025-02-24 | 1.350 | 1.355 | 1.305 | 1.350 | 1.350 | 2,508 |
| 2025-02-21 | 1.380 | 1.380 | 1.335 | 1.335 | 1.335 | 456 |
| 2025-02-20 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 252 |
| 2025-02-19 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,147 |
| 2025-02-18 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 5,365 |
| 2025-02-17 | 1.395 | 1.395 | 1.360 | 1.380 | 1.380 | 907 |
| 2025-02-14 | 1.380 | 1.390 | 1.375 | 1.390 | 1.390 | 812 |
| 2025-02-13 | 1.375 | 1.390 | 1.345 | 1.370 | 1.370 | 1,585 |
| 2025-02-12 | 1.380 | 1.380 | 1.375 | 1.375 | 1.375 | 907 |
| 2025-02-11 | 1.390 | 1.390 | 1.320 | 1.380 | 1.380 | 3,722 |
| 2025-02-10 | 1.340 | 1.360 | 1.315 | 1.360 | 1.360 | 2,821 |
| 2025-02-07 | 1.365 | 1.365 | 1.325 | 1.335 | 1.335 | 247 |
| 2025-02-06 | 1.390 | 1.395 | 1.330 | 1.365 | 1.365 | 6,683 |
| 2025-02-05 | 1.405 | 1.405 | 1.365 | 1.390 | 1.390 | 404 |
| 2025-02-04 | 1.400 | 1.405 | 1.325 | 1.365 | 1.365 | 2,063 |
| 2025-02-03 | 1.410 | 1.410 | 1.300 | 1.355 | 1.355 | 6,200 |
| 2025-01-31 | 1.390 | 1.435 | 1.390 | 1.400 | 1.400 | 2,757 |
| 2025-01-30 | 1.335 | 1.375 | 1.335 | 1.375 | 1.375 | 1,569 |
| 2025-01-29 | 1.280 | 1.335 | 1.280 | 1.335 | 1.335 | 3,459 |
| 2025-01-28 | 1.265 | 1.310 | 1.265 | 1.300 | 1.300 | 5,730 |
| 2025-01-27 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 805 |
| 2025-01-24 | 1.360 | 1.435 | 1.265 | 1.330 | 1.330 | 8,630 |
| 2025-01-23 | 1.355 | 1.400 | 1.345 | 1.390 | 1.390 | 9,138 |
| 2025-01-22 | 1.335 | 1.335 | 1.255 | 1.310 | 1.310 | 1,468 |
| 2025-01-21 | 1.345 | 1.345 | 1.290 | 1.335 | 1.335 | 696 |
| 2025-01-20 | 1.340 | 1.360 | 1.280 | 1.350 | 1.350 | 4,646 |
| 2025-01-17 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 1,668 |
| 2025-01-16 | 1.340 | 1.350 | 1.260 | 1.350 | 1.350 | 9,950 |
| 2025-01-15 | 1.380 | 1.400 | 1.315 | 1.350 | 1.350 | 1,458 |
| 2025-01-14 | 1.400 | 1.400 | 1.315 | 1.380 | 1.380 | 1,941 |
| 2025-01-13 | 1.390 | 1.420 | 1.320 | 1.400 | 1.400 | 3,019 |
| 2025-01-10 | 1.365 | 1.385 | 1.325 | 1.380 | 1.380 | 1,137 |
| 2025-01-09 | 1.325 | 1.375 | 1.320 | 1.360 | 1.360 | 1,963 |
| 2025-01-08 | 1.420 | 1.420 | 1.355 | 1.385 | 1.385 | 1,411 |
| 2025-01-07 | 1.470 | 1.470 | 1.395 | 1.420 | 1.420 | 1,049 |
| 2025-01-06 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 7,601 |
| 2025-01-03 | 1.390 | 1.435 | 1.360 | 1.405 | 1.405 | 8,583 |
| 2025-01-02 | 1.350 | 1.395 | 1.350 | 1.395 | 1.395 | 444 |
| 2024-12-31 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 4,594 |
| 2024-12-30 | 1.355 | 1.355 | 1.305 | 1.340 | 1.340 | 4,312 |
| 2024-12-27 | 1.330 | 1.435 | 1.300 | 1.355 | 1.355 | 19,730 |
| 2024-12-24 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 603 |
| 2024-12-23 | 1.500 | 1.530 | 1.415 | 1.480 | 1.480 | 3,809 |
| 2024-12-20 | 1.485 | 1.485 | 1.355 | 1.430 | 1.430 | 1,745 |
| 2024-12-19 | 1.530 | 1.530 | 1.400 | 1.495 | 1.495 | 1,898 |
| 2024-12-18 | 1.520 | 1.535 | 1.405 | 1.535 | 1.535 | 2,005 |
| 2024-12-17 | 1.540 | 1.575 | 1.515 | 1.520 | 1.520 | 3,658 |
| 2024-12-16 | 1.440 | 1.600 | 1.415 | 1.595 | 1.595 | 10,773 |
| 2024-12-13 | 1.420 | 1.460 | 1.365 | 1.435 | 1.435 | 3,675 |
| 2024-12-12 | 1.400 | 1.455 | 1.360 | 1.390 | 1.390 | 8,493 |
| 2024-12-11 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 5,231 |
| 2024-12-10 | 1.365 | 1.365 | 1.305 | 1.360 | 1.360 | 1,086 |
| 2024-12-09 | 1.365 | 1.365 | 1.300 | 1.350 | 1.350 | 3,553 |
| 2024-12-06 | 1.295 | 1.375 | 1.295 | 1.360 | 1.360 | 729 |
| 2024-12-05 | 1.300 | 1.380 | 1.255 | 1.295 | 1.295 | 5,371 |
| 2024-12-04 | 1.230 | 1.300 | 1.190 | 1.250 | 1.250 | 16,238 |
| 2024-12-03 | 1.525 | 1.525 | 1.200 | 1.200 | 1.200 | 21,923 |
| 2024-12-02 | 1.605 | 1.620 | 1.520 | 1.520 | 1.520 | 3,813 |
| 2024-11-29 | 1.560 | 1.595 | 1.560 | 1.595 | 1.595 | 545 |
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.