Carmila historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	16.360	16.400	16.360	16.360	14.055	152,002
2024-08-09	16.400	16.540	16.400	16.400	14.089	195
2024-08-08	16.300	16.340	16.180	16.180	13.900	651
2024-08-07	16.220	16.420	16.220	16.340	14.037	376
2024-08-06	16.300	16.460	16.000	16.220	13.934	516
2024-08-05	16.460	16.460	16.080	16.340	14.037	168
2024-08-02	16.760	16.900	16.760	16.780	14.415	413
2024-08-01	16.770	16.780	16.760	16.760	14.398	330
2024-07-31	16.710	16.906	16.700	16.700	14.347	4,077
2024-07-30	16.680	16.680	16.660	16.660	14.312	630
2024-07-26	16.540	16.540	16.540	16.540	14.209	112
2024-07-24	16.620	16.620	16.620	16.620	14.278	73
2024-07-23	16.720	16.720	16.660	16.660	14.312	207
2024-07-22	16.700	16.700	16.700	16.700	14.347	107
2024-07-19	16.490	16.560	16.420	16.560	14.226	48
2024-07-18	16.640	16.900	16.640	16.640	14.295	3
2024-07-17	16.640	16.640	16.580	16.580	14.244	597
2024-07-16	16.400	16.400	16.400	16.400	14.089	1
2024-07-15	16.320	16.440	16.200	16.360	14.055	2,595
2024-07-11	16.120	16.120	15.960	15.960	13.711	2
2024-07-10	16.220	16.220	16.220	16.220	13.934	5
2024-07-09	16.340	16.480	16.220	16.240	13.951	260
2024-07-08	16.590	16.600	16.400	16.400	14.089	1,992
2024-07-05	16.680	16.680	16.480	16.540	14.209	1,731
2024-07-04	16.860	16.860	16.680	16.700	14.347	1,150
2024-07-03	16.540	16.700	16.540	16.700	14.347	120
2024-07-02	15.890	16.300	15.860	16.300	14.003	2,341
2024-07-01	16.100	16.380	15.840	15.840	13.608	913
2024-06-28	15.840	15.840	15.640	15.787	13.562	2,964
2024-06-27	15.945	15.945	15.945	15.945	13.698	762
2024-06-26	16.060	16.060	15.840	15.840	13.608	537
2024-06-25	16.340	16.420	16.240	16.240	13.951	1,397
2024-06-24	16.200	16.420	16.140	16.420	14.106	917
2024-06-21	16.280	16.280	16.100	16.280	13.986	1,550
2024-06-20	16.140	16.260	16.140	16.260	13.969	644
2024-06-19	16.200	16.220	16.060	16.060	13.797	134
2024-06-18	16.100	16.240	16.100	16.160	13.883	242
2024-06-17	15.860	16.000	15.860	15.880	13.642	8,007
2024-06-14	16.520	16.520	15.940	16.014	13.757	5,643
2024-06-13	16.440	16.440	16.295	16.320	14.020	8,185
2024-06-12	16.540	16.740	16.540	16.720	14.364	307
2024-06-11	16.940	16.940	16.640	16.640	14.295	14,184
2024-06-10	17.240	17.240	17.140	17.160	14.742	6,302
2024-06-07	17.780	17.780	17.440	17.440	14.982	51
2024-06-06	17.780	17.800	17.780	17.780	15.274	3,078
2024-06-05	17.840	17.840	17.780	17.780	15.274	43
2024-06-04	17.900	17.980	17.880	17.940	15.412	1,835
2024-06-03	17.470	17.840	17.240	17.840	15.326	524
2024-05-31	17.100	17.780	16.960	17.780	15.274	29,289
2024-05-30	17.080	17.280	17.080	17.100	14.690	674
2024-05-29	17.100	17.100	16.960	17.000	14.604	96
2024-05-28	17.060	17.200	17.020	17.040	14.639	87
2024-05-24	17.040	17.040	16.860	17.020	14.622	5,090
2024-05-23	17.060	17.060	16.900	16.900	14.518	212,039
2024-05-22	16.800	17.140	16.800	17.140	14.725	5,398
2024-05-21	16.700	17.060	16.700	16.740	14.381	1,930
2024-05-17	16.490	16.540	16.340	16.460	14.140	11,406
2024-05-16	16.420	16.560	16.420	16.560	14.226	13
2024-05-15	16.410	16.520	16.400	16.520	14.192	282
2024-05-14	16.480	16.580	16.480	16.480	14.158	73

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	1.3600 EUR
2025-05-19	1.2500 EUR
2024-04-29	0.2700 EUR
2023-05-15	1.1700 EUR
2022-05-23	1.0000 EUR
2021-05-24	1.0000 EUR
2020-07-03	1.0000 EUR
2019-05-21	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.