Carmila historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 16.560 | 16.820 | 16.560 | 16.560 | 14.226 | 1,681 |
| 2024-05-09 | 16.500 | 16.640 | 16.500 | 16.640 | 14.295 | 1,380 |
| 2024-05-08 | 16.410 | 16.680 | 16.320 | 16.455 | 14.136 | 39,632 |
| 2024-05-07 | 16.470 | 16.500 | 16.280 | 16.380 | 14.072 | 710 |
| 2024-05-03 | 16.040 | 16.040 | 15.900 | 16.020 | 13.762 | 9 |
| 2024-05-02 | 15.610 | 15.960 | 15.580 | 15.887 | 13.648 | 249 |
| 2024-04-30 | 15.880 | 15.880 | 15.660 | 15.760 | 13.539 | 4,575 |
| 2024-04-29 | 15.750 | 15.860 | 15.660 | 15.780 | 13.556 | 903 |
| 2024-04-26 | 16.880 | 16.940 | 16.760 | 16.876 | 14.266 | 51,796 |
| 2024-04-25 | 16.759 | 17.000 | 16.759 | 16.852 | 14.245 | 21,716 |
| 2024-04-24 | 16.360 | 16.480 | 16.280 | 16.351 | 13.822 | 6,180 |
| 2024-04-23 | 16.380 | 16.500 | 16.380 | 16.449 | 13.905 | 5,553 |
| 2024-04-22 | 16.300 | 16.500 | 16.300 | 16.413 | 13.874 | 32,998 |
| 2024-04-19 | 16.200 | 16.200 | 15.980 | 16.094 | 13.605 | 8,493 |
| 2024-04-18 | 16.020 | 16.300 | 15.980 | 16.198 | 13.693 | 9,518 |
| 2024-04-17 | 15.939 | 16.050 | 15.939 | 15.960 | 13.492 | 5,719 |
| 2024-04-16 | 15.970 | 16.040 | 15.789 | 15.873 | 13.418 | 309,099 |
| 2024-04-15 | 15.910 | 16.055 | 15.860 | 16.043 | 13.562 | 334,586 |
| 2024-04-12 | 16.100 | 16.120 | 15.919 | 15.940 | 13.475 | 3,048 |
| 2024-04-11 | 15.760 | 16.100 | 15.760 | 16.004 | 13.528 | 3,892 |
| 2024-04-10 | 16.023 | 16.023 | 15.620 | 15.781 | 13.340 | 4,909 |
| 2024-04-09 | 16.053 | 16.132 | 16.053 | 16.113 | 13.621 | 2,564 |
| 2024-04-08 | 16.100 | 16.160 | 16.040 | 16.093 | 13.604 | 10,722 |
| 2024-04-05 | 16.121 | 16.121 | 15.980 | 16.075 | 13.588 | 5,260 |
| 2024-04-04 | 16.100 | 16.200 | 15.920 | 16.169 | 13.669 | 50,319 |
| 2024-04-03 | 16.100 | 16.120 | 15.740 | 15.885 | 13.428 | 7,922 |
| 2024-04-02 | 16.120 | 16.200 | 15.960 | 16.009 | 13.533 | 8,433 |
| 2024-03-28 | 15.790 | 16.200 | 15.660 | 16.120 | 13.627 | 5,538 |
| 2024-03-27 | 15.630 | 15.880 | 15.400 | 15.700 | 13.272 | 5,879 |
| 2024-03-26 | 16.100 | 16.100 | 15.640 | 15.691 | 13.265 | 94,747 |
| 2024-03-25 | 16.280 | 16.280 | 16.183 | 16.254 | 13.740 | 21,935 |
| 2024-03-22 | 16.379 | 16.379 | 16.160 | 16.300 | 13.779 | 10,298 |
| 2024-03-21 | 16.300 | 16.342 | 16.040 | 16.311 | 13.788 | 7,166 |
| 2024-03-20 | 16.103 | 16.221 | 16.103 | 16.206 | 13.700 | 3,129 |
| 2024-03-19 | 16.000 | 16.042 | 15.800 | 16.000 | 13.525 | 1,952 |
| 2024-03-18 | 16.166 | 16.166 | 16.047 | 16.146 | 13.648 | 18,878 |
| 2024-03-15 | 16.240 | 16.240 | 16.178 | 16.180 | 13.678 | 9,361 |
| 2024-03-14 | 16.180 | 16.220 | 16.000 | 16.074 | 13.588 | 96,647 |
| 2024-03-13 | 16.100 | 16.240 | 16.040 | 16.196 | 13.691 | 39,625 |
| 2024-03-12 | 16.160 | 16.180 | 16.060 | 16.100 | 13.610 | 1,718 |
| 2024-03-11 | 16.039 | 16.116 | 16.039 | 16.039 | 13.558 | 2,980 |
| 2024-03-08 | 15.500 | 16.140 | 15.420 | 16.088 | 13.600 | 8,609 |
| 2024-03-07 | 15.360 | 15.481 | 15.320 | 15.480 | 13.086 | 170,279 |
| 2024-03-06 | 15.300 | 15.700 | 15.300 | 15.300 | 12.934 | 2,242 |
| 2024-03-05 | 15.289 | 15.289 | 15.240 | 15.251 | 12.892 | 6,336 |
| 2024-03-04 | 15.039 | 15.201 | 15.039 | 15.196 | 12.846 | 4,198 |
| 2024-03-01 | 14.850 | 15.040 | 14.840 | 14.928 | 12.619 | 11,605 |
| 2024-02-29 | 15.050 | 15.320 | 14.819 | 14.830 | 12.536 | 26,162 |
| 2024-02-28 | 15.620 | 15.620 | 14.920 | 15.123 | 12.784 | 6,659 |
| 2024-02-27 | 15.460 | 15.600 | 15.320 | 15.541 | 13.137 | 8,886 |
| 2024-02-26 | 15.260 | 15.540 | 15.260 | 15.260 | 12.900 | 13,500 |
| 2024-02-23 | 15.320 | 15.360 | 15.179 | 15.180 | 12.832 | 17,944 |
| 2024-02-22 | 15.223 | 15.322 | 15.223 | 15.299 | 12.932 | 6,574 |
| 2024-02-21 | 14.950 | 15.179 | 14.887 | 15.140 | 12.798 | 3,382 |
| 2024-02-20 | 15.000 | 15.000 | 14.879 | 14.962 | 12.647 | 2,270 |
| 2024-02-19 | 14.990 | 15.080 | 14.740 | 14.980 | 12.663 | 3,097 |
| 2024-02-16 | 15.079 | 15.079 | 14.832 | 14.874 | 12.574 | 8,902 |
| 2024-02-15 | 15.090 | 15.161 | 14.820 | 15.159 | 12.814 | 10,844 |
| 2024-02-14 | 15.690 | 15.760 | 15.039 | 15.660 | 13.238 | 6,705 |
| 2024-02-13 | 15.830 | 15.949 | 15.759 | 15.920 | 13.458 | 9,327 |
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.