Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.200 | 5.340 | 5.120 | 5.260 | 5.260 | 14,630 |
| 2026-10-15 | 5.240 | 5.240 | 5.080 | 5.160 | 5.160 | 6,643 |
| 2026-10-14 | 5.220 | 5.220 | 5.140 | 5.180 | 5.180 | 11,515 |
| 2026-10-13 | 5.260 | 5.260 | 5.040 | 5.220 | 5.220 | 21,540 |
| 2026-10-12 | 5.380 | 5.420 | 5.280 | 5.300 | 5.300 | 10,832 |
| 2026-10-09 | 5.580 | 5.580 | 5.280 | 5.380 | 5.380 | 11,271 |
| 2026-10-08 | 5.660 | 5.720 | 5.220 | 5.260 | 5.260 | 24,788 |
| 2026-10-07 | 5.780 | 5.800 | 5.600 | 5.680 | 5.680 | 9,490 |
| 2026-10-06 | 5.680 | 5.800 | 5.660 | 5.780 | 5.780 | 6,521 |
| 2026-10-05 | 5.800 | 5.800 | 5.560 | 5.640 | 5.640 | 11,912 |
| 2026-10-02 | 5.760 | 5.860 | 5.700 | 5.780 | 5.780 | 31,127 |
| 2026-10-01 | 5.800 | 5.860 | 5.700 | 5.740 | 5.740 | 28,114 |
| 2026-09-30 | 5.740 | 5.820 | 5.540 | 5.780 | 5.780 | 20,707 |
| 2026-09-29 | 5.520 | 5.800 | 5.480 | 5.540 | 5.540 | 22,070 |
| 2026-09-28 | 5.680 | 5.680 | 5.480 | 5.520 | 5.520 | 12,884 |
| 2026-09-25 | 5.760 | 5.760 | 5.600 | 5.640 | 5.640 | 8,195 |
| 2026-09-24 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 9,644 |
| 2026-09-23 | 5.820 | 5.920 | 5.760 | 5.820 | 5.820 | 30,555 |
| 2026-09-22 | 5.700 | 5.700 | 5.600 | 5.660 | 5.660 | 13,344 |
| 2026-09-21 | 5.740 | 5.760 | 5.640 | 5.700 | 5.700 | 12,976 |
| 2026-09-18 | 5.880 | 5.880 | 5.700 | 5.700 | 5.700 | 7,537 |
| 2026-09-17 | 5.900 | 5.900 | 5.740 | 5.780 | 5.780 | 9,730 |
| 2026-09-16 | 5.800 | 5.900 | 5.780 | 5.880 | 5.880 | 5,504 |
| 2026-09-15 | 5.880 | 5.880 | 5.720 | 5.800 | 5.800 | 15,739 |
| 2026-09-14 | 5.900 | 5.960 | 5.840 | 5.860 | 5.860 | 9,965 |
| 2026-09-11 | 5.960 | 5.960 | 5.820 | 5.880 | 5.880 | 7,495 |
| 2026-09-10 | 6.000 | 6.160 | 5.820 | 5.860 | 5.860 | 33,285 |
| 2026-09-09 | 5.780 | 5.800 | 5.520 | 5.640 | 5.640 | 35,964 |
| 2026-09-08 | 5.760 | 5.860 | 5.760 | 5.800 | 5.800 | 12,475 |
| 2026-09-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 21,816 |
| 2026-09-04 | 6.260 | 6.260 | 5.660 | 5.700 | 5.700 | 91,388 |
| 2026-09-03 | 6.040 | 6.160 | 5.960 | 6.120 | 6.120 | 11,968 |
| 2026-09-02 | 6.180 | 6.200 | 5.940 | 5.960 | 5.960 | 19,749 |
| 2026-09-01 | 6.280 | 6.440 | 6.160 | 6.180 | 6.180 | 30,698 |
| 2026-08-31 | 6.400 | 6.480 | 6.220 | 6.280 | 6.280 | 17,244 |
| 2026-08-28 | 6.580 | 6.600 | 6.320 | 6.400 | 6.400 | 41,217 |
| 2026-08-27 | 6.520 | 6.720 | 6.440 | 6.580 | 6.580 | 28,953 |
| 2026-08-26 | 7.080 | 7.100 | 6.500 | 6.500 | 6.500 | 107,906 |
| 2026-08-25 | 6.660 | 7.320 | 6.440 | 7.180 | 7.180 | 274,972 |
| 2026-08-24 | 6.060 | 6.220 | 6.020 | 6.120 | 6.120 | 29,922 |
| 2026-08-21 | 6.120 | 6.280 | 6.020 | 6.060 | 6.060 | 11,152 |
| 2026-08-20 | 6.100 | 6.220 | 6.000 | 6.020 | 6.020 | 20,188 |
| 2026-08-19 | 6.260 | 6.300 | 6.120 | 6.140 | 6.140 | 8,535 |
| 2026-08-18 | 5.880 | 6.460 | 5.740 | 6.340 | 6.340 | 93,919 |
| 2026-08-17 | 6.080 | 6.120 | 5.800 | 5.880 | 5.880 | 24,897 |
| 2026-08-14 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 16,096 |
| 2026-08-13 | 6.080 | 6.180 | 5.940 | 6.040 | 6.040 | 18,245 |
| 2026-08-12 | 6.160 | 6.200 | 6.060 | 6.120 | 6.120 | 9,845 |
| 2026-08-11 | 6.100 | 6.260 | 5.880 | 6.060 | 6.060 | 39,965 |
| 2026-08-10 | 6.240 | 6.280 | 6.080 | 6.080 | 6.080 | 11,689 |
| 2026-08-07 | 6.260 | 6.400 | 6.160 | 6.200 | 6.200 | 31,681 |
| 2026-08-06 | 6.100 | 6.660 | 6.000 | 6.320 | 6.320 | 66,687 |
| 2026-08-05 | 5.700 | 6.180 | 5.700 | 5.940 | 5.940 | 42,755 |
| 2026-08-04 | 6.180 | 6.240 | 5.580 | 5.660 | 5.660 | 87,857 |
| 2026-08-03 | 6.300 | 6.340 | 6.080 | 6.140 | 6.140 | 30,402 |
| 2026-07-31 | 6.500 | 6.620 | 6.300 | 6.400 | 6.400 | 71,981 |
| 2026-07-30 | 6.180 | 6.960 | 6.120 | 6.860 | 6.860 | 107,829 |
| 2026-07-29 | 6.000 | 6.200 | 5.740 | 6.100 | 6.100 | 70,009 |
| 2026-07-28 | 5.520 | 5.760 | 5.500 | 5.540 | 5.540 | 31,778 |
| 2026-07-27 | 5.680 | 5.940 | 5.520 | 5.600 | 5.600 | 26,703 |
Page 1 of 22 · 1,281 trading daysOlder →
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.