Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	14.350	14.360	14.111	14.141	10.995	30,157
2023-02-27	14.160	14.360	14.160	14.360	11.165	6,214
2023-02-24	13.900	14.020	13.880	13.900	10.807	8,007
2023-02-23	13.800	13.920	13.760	13.848	10.767	13,695
2023-02-22	13.800	13.800	13.520	13.726	10.672	11,825
2023-02-21	13.920	13.920	13.780	13.847	10.767	5,968
2023-02-20	14.000	14.000	13.940	13.940	10.839	6,038
2023-02-17	14.020	14.020	13.880	13.908	10.814	9,524
2023-02-16	14.190	14.300	14.080	14.090	10.955	17,280
2023-02-15	14.020	14.120	14.020	14.027	10.906	5,171
2023-02-14	14.090	14.140	13.980	13.980	10.870	11,756
2023-02-13	14.050	14.080	14.000	14.040	10.916	3,090
2023-02-10	14.160	14.160	13.920	14.160	11.010	2,162
2023-02-09	14.150	14.260	14.140	14.200	11.041	6,115
2023-02-08	14.110	14.220	14.078	14.078	10.946	3,707
2023-02-07	14.070	14.080	13.939	13.980	10.870	3,061
2023-02-06	14.020	14.020	13.940	13.968	10.861	6,914
2023-02-03	14.240	14.240	14.080	14.128	10.984	12,712
2023-02-02	13.980	14.260	13.901	14.180	11.025	16,565
2023-02-01	13.900	13.940	13.820	13.820	10.745	203,339
2023-01-31	14.000	14.000	13.840	13.860	10.776	43,161
2023-01-30	13.960	14.100	13.900	14.080	10.947	9,640
2023-01-27	14.080	14.080	14.000	14.042	10.917	5,649
2023-01-26	14.120	14.120	13.960	14.048	10.923	12,595
2023-01-25	14.080	14.080	13.960	14.020	10.901	23,818
2023-01-24	14.170	14.220	14.080	14.160	11.010	42,855
2023-01-23	14.060	14.160	14.060	14.083	10.950	18,548
2023-01-20	13.799	13.900	13.799	13.880	10.792	11,063
2023-01-19	13.880	13.900	13.700	13.880	10.792	14,291
2023-01-18	13.960	14.399	13.925	13.925	10.826	50,198
2023-01-17	13.980	13.981	13.800	13.960	10.854	4,388
2023-01-16	13.780	13.954	13.780	13.954	10.849	7,341
2023-01-13	13.960	13.960	13.660	13.704	10.655	9,498
2023-01-12	13.880	14.020	13.760	13.820	10.745	10,576
2023-01-11	13.860	13.920	13.720	13.827	10.751	13,820
2023-01-10	13.840	14.020	13.720	13.933	10.833	7,657
2023-01-09	13.720	13.960	13.640	13.920	10.823	8,197
2023-01-06	13.640	13.640	13.480	13.640	10.605	7,180
2023-01-05	13.640	13.740	13.520	13.540	10.528	4,916
2023-01-04	13.640	13.740	13.560	13.691	10.645	8,546
2023-01-03	13.660	13.660	13.540	13.540	10.528	7,933
2022-12-30	13.460	13.460	13.340	13.340	10.372	11,894
2022-12-29	13.370	13.480	13.279	13.477	10.478	3,589
2022-12-28	13.060	13.380	13.020	13.360	10.388	12,876
2022-12-23	13.220	13.440	13.220	13.220	10.279	3,667
2022-12-22	13.360	13.360	13.060	13.124	10.204	42,750
2022-12-21	13.160	13.380	13.160	13.320	10.356	67,922
2022-12-20	13.291	13.291	13.020	13.214	10.274	10,969
2022-12-19	13.450	13.600	13.360	13.535	10.523	23,348
2022-12-16	13.540	13.540	13.160	13.460	10.465	25,002
2022-12-15	13.780	13.980	13.751	13.800	10.730	11,751
2022-12-14	13.600	13.820	13.600	13.600	10.574	6,345
2022-12-13	13.430	13.820	13.400	13.620	10.590	10,046
2022-12-12	13.800	13.800	13.260	13.340	10.372	6,362
2022-12-09	13.740	13.940	13.680	13.859	10.776	333,488
2022-12-08	13.490	13.680	13.380	13.594	10.569	4,716
2022-12-07	13.639	13.639	13.380	13.440	10.450	2,119
2022-12-06	13.720	13.820	13.600	13.680	10.637	6,988
2022-12-05	13.660	13.800	13.640	13.723	10.670	13,444
2022-12-02	13.660	13.700	13.560	13.570	10.551	3,238

← NewerPage 16 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.