Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	14.204	14.420	14.204	14.204	12.007	5,857
2023-08-21	14.210	14.260	14.140	14.240	12.038	4,855
2023-08-18	14.420	14.520	14.220	14.320	12.105	11,743
2023-08-17	14.500	14.520	14.441	14.480	12.240	3,753
2023-08-16	14.480	14.540	14.396	14.525	12.278	6,931
2023-08-15	14.480	14.480	14.280	14.480	12.240	2,479
2023-08-14	14.460	14.460	14.359	14.460	12.224	28,024
2023-08-11	14.500	14.520	14.417	14.427	12.196	4,105
2023-08-10	14.340	14.480	14.340	14.460	12.223	8,192
2023-08-09	14.350	14.360	14.259	14.285	12.076	35,677
2023-08-08	14.330	14.360	14.280	14.320	12.105	2,163
2023-08-07	14.350	14.380	14.279	14.325	12.109	4,465
2023-08-04	14.370	14.413	14.199	14.380	12.156	7,089
2023-08-03	14.460	14.460	14.320	14.358	12.137	6,052
2023-08-02	14.560	14.640	14.400	14.421	12.191	16,081
2023-08-01	14.760	14.780	14.520	14.567	12.314	8,477
2023-07-31	14.660	14.780	14.580	14.740	12.461	7,172
2023-07-28	14.760	14.780	14.600	14.604	12.345	3,813
2023-07-27	14.910	14.920	14.660	14.780	12.494	4,088
2023-07-26	15.480	15.480	14.780	14.856	12.559	9,086
2023-07-25	15.670	15.700	15.560	15.569	13.161	6,230
2023-07-24	15.770	15.840	15.680	15.821	13.374	7,163
2023-07-21	15.870	15.940	15.820	15.872	13.417	4,050
2023-07-20	15.770	15.860	15.700	15.860	13.407	77,404
2023-07-19	15.600	15.760	15.600	15.760	13.322	5,692
2023-07-18	15.460	15.580	15.320	15.450	13.060	18,650
2023-07-17	15.580	15.600	15.260	15.403	13.021	32,094
2023-07-14	15.320	15.581	15.260	15.579	13.169	8,226
2023-07-13	14.600	15.400	14.600	15.269	12.907	57,546
2023-07-12	14.090	14.440	14.089	14.350	12.131	11,890
2023-07-11	14.010	14.180	13.920	14.060	11.885	21,098
2023-07-10	13.958	14.160	13.958	14.104	11.922	3,616
2023-07-07	13.980	14.081	13.899	14.004	11.838	8,224
2023-07-06	14.070	14.140	13.920	13.980	11.818	3,309
2023-07-05	14.500	14.500	14.077	14.209	12.011	24,574
2023-07-04	14.380	14.522	14.380	14.522	12.275	2,598
2023-07-03	14.140	14.340	14.140	14.200	12.003	18,873
2023-06-30	14.130	14.280	14.060	14.220	12.021	1,405
2023-06-29	13.940	14.160	13.900	14.129	11.943	4,913
2023-06-28	13.640	13.940	13.640	13.934	11.779	4,663
2023-06-27	13.660	13.760	13.560	13.760	11.632	2,438
2023-06-26	13.450	13.621	13.405	13.619	11.512	11,811
2023-06-23	13.640	13.640	13.497	13.508	11.419	7,708
2023-06-22	13.900	13.900	13.620	13.749	11.622	9,125
2023-06-21	13.880	13.901	13.660	13.747	11.620	7,726
2023-06-20	14.080	14.080	13.840	13.850	11.707	8,322
2023-06-19	14.280	14.280	14.000	14.060	11.885	6,267
2023-06-16	14.400	14.480	14.350	14.360	12.139	29,672
2023-06-15	14.430	14.430	14.339	14.383	12.158	3,578
2023-06-14	14.660	14.760	14.580	14.620	12.359	12,342
2023-06-13	14.640	14.680	14.460	14.546	12.296	38,644
2023-06-12	14.780	14.820	14.539	14.540	12.291	16,890
2023-06-09	14.700	14.780	14.580	14.780	12.494	15,425
2023-06-08	14.520	14.660	14.440	14.655	12.388	15,958
2023-06-07	14.433	14.520	14.433	14.501	12.258	16,821
2023-06-06	14.290	14.360	14.217	14.348	12.129	10,159
2023-06-05	14.330	14.520	14.280	14.315	12.101	5,925
2023-06-02	14.090	14.340	14.079	14.297	12.086	10,076
2023-06-01	14.010	14.100	13.889	14.080	11.902	12,385
2023-05-31	13.960	14.140	13.939	13.989	11.826	16,261

← NewerPage 14 of 21 · 1,239 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.