Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	13.980	14.060	13.880	13.913	11.761	12,797
2023-05-26	13.700	13.740	13.560	13.665	11.552	8,523
2023-05-25	13.680	13.780	13.580	13.621	11.514	11,889
2023-05-24	13.940	13.940	13.660	13.700	11.581	4,690
2023-05-23	13.790	14.100	13.790	14.004	11.838	11,876
2023-05-22	13.640	13.740	13.580	13.684	11.568	14,759
2023-05-19	13.390	13.640	13.380	13.592	11.490	8,619
2023-05-18	13.490	13.679	13.419	13.449	11.369	20,640
2023-05-17	13.410	13.540	13.340	13.497	11.409	310,988
2023-05-16	13.620	13.620	13.460	13.560	11.463	14,852
2023-05-15	13.620	13.620	13.360	13.619	11.512	272,663
2023-05-12	14.640	14.680	14.480	14.583	11.339	19,055
2023-05-11	14.810	14.840	14.600	14.757	11.474	15,853
2023-05-10	14.640	14.780	14.600	14.706	11.434	10,664
2023-05-09	14.812	14.812	14.640	14.679	11.413	14,939
2023-05-05	15.180	15.180	15.020	15.141	11.772	5,855
2023-05-04	15.241	15.241	14.960	14.998	11.661	19,568
2023-05-03	15.260	15.380	15.140	15.180	11.803	12,856
2023-05-02	15.360	15.360	15.200	15.276	11.877	418,751
2023-04-28	15.170	15.380	15.140	15.342	11.928	129,715
2023-04-27	15.040	15.360	15.040	15.170	11.795	29,002
2023-04-26	14.780	15.100	14.580	15.054	11.704	116,087
2023-04-25	14.520	14.780	14.459	14.725	11.449	13,563
2023-04-24	14.310	14.720	14.280	14.600	11.352	21,261
2023-04-21	14.740	15.080	14.366	14.452	11.236	28,947
2023-04-20	14.810	15.040	14.680	14.681	11.415	10,090
2023-04-19	14.970	15.007	14.700	14.960	11.632	13,259
2023-04-18	14.970	15.220	14.940	15.028	11.685	38,494
2023-04-17	14.800	15.060	14.800	14.956	11.628	16,015
2023-04-14	14.692	14.840	14.692	14.737	11.458	62,363
2023-04-13	14.599	14.720	14.599	14.658	11.397	7,956
2023-04-12	14.380	14.760	14.380	14.680	11.414	69,633
2023-04-11	14.370	14.500	14.260	14.260	11.087	8,530
2023-04-06	14.200	14.260	14.200	14.237	11.069	4,678
2023-04-05	14.050	14.200	13.979	14.165	11.013	18,726
2023-04-04	14.070	14.105	14.017	14.058	10.930	10,450
2023-04-03	13.900	14.100	13.900	14.048	10.922	7,796
2023-03-31	13.700	13.920	13.581	13.818	10.744	27,462
2023-03-30	13.450	13.860	13.400	13.709	10.659	26,542
2023-03-29	13.210	13.400	13.160	13.300	10.341	19,723
2023-03-28	13.450	13.460	13.120	13.180	10.248	9,377
2023-03-27	13.470	13.540	13.340	13.404	10.422	8,319
2023-03-24	13.660	13.660	13.340	13.380	10.403	8,670
2023-03-23	13.760	13.860	13.580	13.661	10.622	7,176
2023-03-22	14.140	14.140	13.520	13.670	10.629	14,750
2023-03-21	14.179	14.360	14.179	14.280	11.103	5,843
2023-03-20	13.960	14.252	13.700	14.200	11.041	9,326
2023-03-17	14.210	14.260	13.960	13.984	10.873	21,555
2023-03-16	14.220	14.340	14.220	14.253	11.082	8,663
2023-03-15	14.330	14.360	13.960	14.066	10.937	10,342
2023-03-14	14.296	14.660	14.296	14.500	11.274	14,824
2023-03-13	14.210	14.260	13.919	14.140	10.994	8,748
2023-03-10	14.190	14.320	14.060	14.235	11.068	26,148
2023-03-09	14.480	14.480	14.240	14.241	11.073	15,558
2023-03-08	14.890	14.890	14.683	14.683	11.416	12,835
2023-03-07	14.850	15.140	14.799	15.035	11.690	41,861
2023-03-06	14.680	14.860	14.660	14.817	11.520	10,274
2023-03-03	14.480	14.660	14.400	14.460	11.243	228,740
2023-03-02	14.160	14.466	14.160	14.380	11.181	9,593
2023-03-01	14.170	14.540	14.160	14.183	11.027	20,924

← NewerPage 15 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.