Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 5,701 |
| 2024-11-27 | 1.455 | 1.515 | 1.455 | 1.505 | 1.505 | 585 |
| 2024-11-26 | 1.605 | 1.635 | 1.450 | 1.450 | 1.450 | 7,239 |
| 2024-11-25 | 1.665 | 1.680 | 1.600 | 1.600 | 1.600 | 2,599 |
| 2024-11-22 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 338 |
| 2024-11-21 | 1.665 | 1.700 | 1.660 | 1.660 | 1.660 | 3,074 |
| 2024-11-20 | 1.705 | 1.705 | 1.665 | 1.665 | 1.665 | 1,088 |
| 2024-11-19 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 185 |
| 2024-11-18 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 908 |
| 2024-11-15 | 1.685 | 1.715 | 1.685 | 1.715 | 1.715 | 866 |
| 2024-11-14 | 1.680 | 1.715 | 1.680 | 1.680 | 1.680 | 597 |
| 2024-11-13 | 1.760 | 1.800 | 1.680 | 1.680 | 1.680 | 6,128 |
| 2024-11-12 | 1.800 | 1.800 | 1.765 | 1.765 | 1.765 | 744 |
| 2024-11-11 | 1.850 | 1.855 | 1.780 | 1.780 | 1.780 | 1,660 |
| 2024-11-08 | 1.800 | 1.845 | 1.780 | 1.845 | 1.845 | 670 |
| 2024-11-07 | 1.810 | 1.855 | 1.805 | 1.805 | 1.805 | 2,330 |
| 2024-11-06 | 1.805 | 1.815 | 1.805 | 1.815 | 1.815 | 232 |
| 2024-11-05 | 1.825 | 1.880 | 1.800 | 1.800 | 1.800 | 2,564 |
| 2024-11-04 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 6,812 |
| 2024-11-01 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 1,020 |
| 2024-10-31 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 2,688 |
| 2024-10-30 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 1,303 |
| 2024-10-29 | 1.780 | 1.880 | 1.720 | 1.860 | 1.860 | 8,621 |
| 2024-10-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 251 |
| 2024-10-25 | 1.675 | 1.695 | 1.675 | 1.695 | 1.695 | 271 |
| 2024-10-24 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 3,904 |
| 2024-10-23 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 13 |
| 2024-10-22 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 579 |
| 2024-10-21 | 1.720 | 1.725 | 1.720 | 1.720 | 1.720 | 1,025 |
| 2024-10-18 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 990 |
| 2024-10-17 | 1.675 | 1.745 | 1.670 | 1.675 | 1.675 | 1,336 |
| 2024-10-16 | 1.680 | 1.680 | 1.640 | 1.675 | 1.675 | 1,400 |
| 2024-10-15 | 1.700 | 1.745 | 1.600 | 1.650 | 1.650 | 4,066 |
| 2024-10-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 704 |
| 2024-10-11 | 1.715 | 1.730 | 1.700 | 1.700 | 1.700 | 1,001 |
| 2024-10-10 | 1.770 | 1.775 | 1.680 | 1.710 | 1.710 | 6,384 |
| 2024-10-09 | 1.760 | 1.785 | 1.725 | 1.770 | 1.770 | 1,638 |
| 2024-10-08 | 1.775 | 1.800 | 1.760 | 1.765 | 1.765 | 1,998 |
| 2024-10-07 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 849 |
| 2024-10-04 | 1.725 | 1.755 | 1.725 | 1.755 | 1.755 | 101 |
| 2024-10-03 | 1.790 | 1.790 | 1.725 | 1.725 | 1.725 | 1,889 |
| 2024-10-02 | 1.740 | 1.795 | 1.705 | 1.795 | 1.795 | 3,389 |
| 2024-10-01 | 1.840 | 1.845 | 1.720 | 1.720 | 1.720 | 9,596 |
| 2024-09-30 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 893 |
| 2024-09-27 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 3,609 |
| 2024-09-26 | 1.880 | 1.885 | 1.860 | 1.885 | 1.885 | 673 |
| 2024-09-25 | 1.895 | 1.895 | 1.880 | 1.880 | 1.880 | 918 |
| 2024-09-24 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 4,898 |
| 2024-09-23 | 1.860 | 1.860 | 1.825 | 1.855 | 1.855 | 4,293 |
| 2024-09-20 | 1.885 | 1.885 | 1.820 | 1.825 | 1.825 | 6,997 |
| 2024-09-19 | 1.865 | 1.910 | 1.865 | 1.885 | 1.885 | 2,031 |
| 2024-09-18 | 1.915 | 1.915 | 1.865 | 1.865 | 1.865 | 170 |
| 2024-09-17 | 1.880 | 1.915 | 1.860 | 1.915 | 1.915 | 2,794 |
| 2024-09-16 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 886 |
| 2024-09-13 | 1.950 | 1.990 | 1.845 | 1.890 | 1.890 | 22,253 |
| 2024-09-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 400 |
| 2024-09-11 | 1.895 | 1.895 | 1.860 | 1.860 | 1.860 | 151 |
| 2024-09-10 | 1.860 | 1.895 | 1.860 | 1.895 | 1.895 | 682 |
| 2024-09-09 | 1.900 | 1.900 | 1.865 | 1.865 | 1.865 | 600 |
| 2024-09-06 | 1.905 | 1.910 | 1.880 | 1.880 | 1.880 | 731 |
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.