Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	15.010	15.020	14.700	14.987	12.669	11,762
2023-11-14	14.400	15.060	14.400	14.968	12.653	12,325
2023-11-13	14.240	14.420	14.240	14.353	12.133	7,273
2023-11-10	14.230	14.240	14.120	14.182	11.989	10,780
2023-11-09	14.030	14.280	13.960	14.213	12.015	11,663
2023-11-08	13.900	14.100	13.859	13.950	11.792	7,047
2023-11-07	13.700	13.860	13.560	13.747	11.621	4,497
2023-11-06	14.080	14.080	13.659	13.777	11.646	8,476
2023-11-03	14.220	14.400	14.220	14.320	12.105	10,711
2023-11-02	13.320	14.161	13.320	13.320	11.260	10,510
2023-11-01	13.340	13.340	13.120	13.163	11.127	11,722
2023-10-31	13.290	13.303	13.080	13.218	11.174	29,339
2023-10-30	13.140	13.280	13.080	13.261	11.210	21,122
2023-10-27	13.060	13.260	13.040	13.121	11.092	6,028
2023-10-26	13.000	13.100	13.000	13.066	11.045	12,370
2023-10-25	13.060	13.060	12.920	13.003	10.992	9,696
2023-10-24	13.185	13.241	13.185	13.209	11.166	3,312
2023-10-23	13.380	13.380	12.640	12.885	10.892	11,221
2023-10-20	13.390	13.400	13.260	13.340	11.277	177,085
2023-10-19	13.550	13.560	13.337	13.337	11.274	7,141
2023-10-18	13.470	13.560	13.360	13.538	11.444	13,294
2023-10-17	13.410	13.500	13.300	13.315	11.256	6,599
2023-10-16	13.430	13.580	13.420	13.506	11.417	4,298
2023-10-13	13.750	13.750	13.380	13.452	11.372	11,035
2023-10-12	14.000	14.000	13.780	13.937	11.781	1,656
2023-10-11	13.820	14.100	13.800	14.025	11.856	10,864
2023-10-10	13.900	13.900	13.779	13.800	11.666	45,890
2023-10-09	13.920	13.960	13.819	13.841	11.700	4,834
2023-10-06	14.050	14.079	13.939	13.940	11.784	5,907
2023-10-05	13.940	14.021	13.900	13.997	11.832	9,385
2023-10-04	14.150	14.180	13.814	13.940	11.784	12,388
2023-10-03	14.170	14.411	14.140	14.200	12.004	59,909
2023-10-02	14.250	14.420	14.120	14.298	12.086	14,323
2023-09-29	13.880	14.260	13.860	14.220	12.021	27,607
2023-09-28	13.940	14.000	13.800	13.817	11.680	5,486
2023-09-27	13.940	13.940	13.900	13.900	11.750	3,453
2023-09-26	14.130	14.140	13.980	13.980	11.818	5,921
2023-09-25	14.460	14.460	14.040	14.145	11.957	6,191
2023-09-22	14.370	14.544	14.240	14.480	12.240	2,681
2023-09-21	14.500	14.620	14.479	14.500	12.258	5,018
2023-09-20	14.260	14.660	14.260	14.599	12.341	5,737
2023-09-19	14.159	14.220	14.159	14.165	11.974	5,247
2023-09-18	14.340	14.340	14.140	14.190	11.995	12,629
2023-09-15	14.700	14.700	14.320	14.387	12.162	12,606
2023-09-14	14.620	14.620	14.340	14.570	12.316	11,787
2023-09-13	14.740	14.780	14.560	14.599	12.341	8,525
2023-09-12	14.500	14.740	14.480	14.736	12.456	6,284
2023-09-11	14.440	14.740	14.440	14.523	12.277	7,720
2023-09-08	14.460	14.460	14.391	14.440	12.207	3,272
2023-09-07	14.440	14.440	14.400	14.400	12.173	309
2023-09-06	14.500	14.520	14.440	14.469	12.231	4,492
2023-09-05	14.504	14.520	14.504	14.520	12.274	2,141
2023-09-04	14.660	14.660	14.500	14.500	12.257	611
2023-09-01	14.360	14.600	14.360	14.599	12.341	6,160
2023-08-31	14.720	14.720	14.373	14.373	12.150	9,757
2023-08-30	14.760	14.780	14.660	14.661	12.394	2,472
2023-08-29	14.810	14.920	14.740	14.752	12.470	6,661
2023-08-25	14.440	14.760	14.440	14.599	12.341	32,005
2023-08-24	14.540	14.740	14.520	14.580	12.325	348
2023-08-23	14.462	14.540	14.462	14.498	12.256	3,877

← NewerPage 13 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.