Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	15.800	15.859	15.800	15.837	13.388	4,977
2024-02-09	16.020	16.020	15.740	15.799	13.355	7,483
2024-02-08	16.060	16.140	16.060	16.080	13.593	60,652
2024-02-07	16.080	16.099	16.018	16.040	13.559	9,465
2024-02-06	16.420	16.420	16.078	16.078	13.592	23,052
2024-02-05	16.360	16.382	16.360	16.377	13.844	3,554
2024-02-02	16.280	16.480	16.279	16.290	13.771	4,749
2024-02-01	16.490	16.500	16.079	16.238	13.727	7,238
2024-01-31	16.430	16.500	16.399	16.440	13.897	8,919
2024-01-30	16.470	16.720	16.260	16.393	13.858	3,283
2024-01-29	16.430	16.480	16.340	16.407	13.870	2,706
2024-01-26	16.280	16.400	16.260	16.327	13.802	3,130
2024-01-25	16.140	17.000	16.000	16.280	13.762	3,170
2024-01-24	16.100	16.380	15.992	16.014	13.537	21,299
2024-01-23	16.240	16.280	16.020	16.100	13.610	1,652
2024-01-22	16.180	16.340	16.180	16.240	13.728	4,003
2024-01-19	16.240	16.340	16.179	16.248	13.735	3,295
2024-01-18	16.260	16.340	16.166	16.258	13.744	3,117
2024-01-17	16.220	16.300	16.116	16.256	13.742	27,212
2024-01-16	16.099	16.279	16.099	16.234	13.723	3,673
2024-01-15	16.400	16.400	16.020	16.098	13.608	3,158
2024-01-12	16.139	16.341	16.139	16.296	13.776	5,887
2024-01-11	16.040	16.040	15.940	15.983	13.511	10,816
2024-01-10	15.980	16.080	15.980	16.054	13.571	4,840
2024-01-09	15.930	15.960	15.860	15.921	13.458	8,341
2024-01-08	15.860	15.940	15.860	15.892	13.434	3,454
2024-01-05	15.790	15.920	15.740	15.880	13.424	3,738
2024-01-04	15.720	15.841	15.720	15.720	13.289	6,247
2024-01-03	15.730	15.732	15.360	15.640	13.221	4,897
2024-01-02	15.620	15.980	15.620	15.800	13.356	2,786
2023-12-29	15.770	15.820	15.579	15.592	13.180	4,276
2023-12-28	15.760	15.860	15.760	15.800	13.356	3,617
2023-12-27	15.730	15.860	15.680	15.860	13.407	4,643
2023-12-22	15.730	15.820	15.700	15.760	13.322	2,170
2023-12-21	15.610	15.760	15.500	15.740	13.306	4,760
2023-12-20	15.520	15.700	15.520	15.520	13.120	10,451
2023-12-19	15.380	15.520	15.320	15.520	13.120	8,023
2023-12-18	15.402	15.402	15.220	15.320	12.950	438,860
2023-12-15	15.400	15.700	15.400	15.540	13.137	37,177
2023-12-14	14.720	15.360	14.720	15.180	12.832	15,646
2023-12-13	14.360	14.540	14.360	14.360	12.139	2,762
2023-12-12	14.520	14.520	14.280	14.300	12.088	4,377
2023-12-11	14.500	14.580	14.500	14.524	12.277	2,672
2023-12-08	14.460	14.680	14.460	14.520	12.274	12,514
2023-12-07	14.500	14.500	14.360	14.448	12.214	3,566
2023-12-06	14.580	14.581	14.460	14.580	12.325	7,159
2023-12-05	14.740	14.861	14.560	14.560	12.308	7,996
2023-12-04	14.560	14.800	14.520	14.780	12.494	15,235
2023-12-01	14.400	14.541	14.380	14.429	12.197	2,081
2023-11-30	14.440	14.440	14.220	14.228	12.027	21,379
2023-11-29	14.540	14.700	14.460	14.462	12.225	1,891
2023-11-28	14.542	14.542	14.340	14.404	12.176	3,818
2023-11-27	14.500	14.540	14.460	14.489	12.248	4,309
2023-11-24	14.540	14.540	14.400	14.515	12.270	772
2023-11-23	14.440	14.542	14.440	14.520	12.274	2,989
2023-11-22	14.290	14.360	14.220	14.300	12.088	4,017
2023-11-21	14.480	14.480	14.179	14.189	11.994	8,450
2023-11-20	14.640	14.640	14.380	14.521	12.275	7,748
2023-11-17	14.500	14.600	14.500	14.548	12.298	3,674
2023-11-16	14.760	14.760	14.339	14.760	12.477	2,284

← NewerPage 12 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.