Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	13.680	13.880	13.630	13.640	10.605	9,700
2022-11-30	13.880	13.900	13.440	13.679	10.635	22,652
2022-11-29	13.940	13.959	13.800	13.921	10.823	7,353
2022-11-28	13.860	14.000	13.820	13.980	10.870	2,830
2022-11-25	14.001	14.001	13.800	13.900	10.807	6,539
2022-11-24	13.900	14.020	13.900	13.960	10.854	8,783
2022-11-23	13.701	13.900	13.701	13.852	10.770	7,842
2022-11-22	13.920	14.020	13.640	13.780	10.714	22,711
2022-11-21	13.980	14.080	13.900	13.900	10.807	20,765
2022-11-18	13.760	13.980	13.760	13.847	10.766	10,287
2022-11-17	13.880	14.140	13.720	13.792	10.724	19,887
2022-11-16	13.960	13.960	13.660	13.660	10.621	15,692
2022-11-15	13.860	14.100	13.860	14.095	10.959	6,458
2022-11-14	14.010	14.080	13.800	13.840	10.761	8,420
2022-11-11	14.190	14.220	13.940	13.986	10.874	2,934
2022-11-10	13.700	14.160	13.480	14.060	10.932	18,318
2022-11-09	13.860	13.868	13.640	13.657	10.618	5,034
2022-11-08	13.960	14.000	13.880	13.890	10.800	8,173
2022-11-07	13.980	14.120	13.940	14.020	10.901	255,783
2022-11-04	13.960	14.140	13.860	14.061	10.932	7,085
2022-11-03	13.880	13.880	13.660	13.767	10.704	10,488
2022-11-02	14.180	14.180	13.880	14.060	10.932	24,562
2022-11-01	14.190	14.380	14.140	14.160	11.010	16,481
2022-10-31	14.420	14.520	14.159	14.440	11.227	7,879
2022-10-28	14.080	14.320	14.080	14.266	11.092	3,502
2022-10-27	13.860	14.200	13.860	14.200	11.041	9,145
2022-10-26	13.940	14.040	13.860	13.974	10.865	11,681
2022-10-25	13.600	13.900	13.580	13.783	10.716	24,856
2022-10-24	13.570	13.720	13.500	13.601	10.575	11,316
2022-10-21	13.700	13.860	13.500	13.616	10.587	27,303
2022-10-20	13.480	13.700	13.480	13.620	10.590	14,733
2022-10-19	13.550	13.620	13.460	13.528	10.518	12,429
2022-10-18	13.820	13.821	13.560	13.639	10.604	26,547
2022-10-17	13.530	13.800	13.500	13.800	10.730	24,686
2022-10-14	13.740	13.760	13.420	13.561	10.543	52,302
2022-10-13	13.270	13.780	13.260	13.440	10.450	26,560
2022-10-12	13.310	13.360	13.185	13.340	10.372	13,304
2022-10-11	13.100	13.420	13.100	13.416	10.431	12,069
2022-10-10	13.250	13.282	13.080	13.167	10.238	436,527
2022-10-07	13.450	13.520	13.260	13.452	10.459	5,016
2022-10-06	13.340	13.720	13.340	13.460	10.465	12,730
2022-10-05	13.800	13.800	13.297	13.375	10.399	14,853
2022-10-04	14.020	14.160	14.020	14.081	10.948	30,116
2022-10-03	13.680	13.800	13.560	13.743	10.685	22,862
2022-09-30	13.500	13.800	13.500	13.727	10.673	26,227
2022-09-29	13.000	13.140	12.800	13.043	10.141	34,966
2022-09-28	12.750	13.060	12.100	12.534	9.745	14,581
2022-09-27	13.000	13.000	12.700	12.816	9.965	16,075
2022-09-26	13.080	13.080	12.820	13.000	10.108	33,637
2022-09-23	13.600	13.676	13.159	13.221	10.280	14,770
2022-09-22	13.880	13.900	13.600	13.747	10.689	24,623
2022-09-21	13.720	14.200	13.720	14.052	10.926	365,164
2022-09-20	14.400	14.420	13.800	13.803	10.732	13,719
2022-09-16	14.110	14.530	14.040	14.223	11.058	61,585
2022-09-15	14.010	14.120	13.900	13.983	10.872	19,392
2022-09-14	14.210	14.280	14.000	14.067	10.938	13,977
2022-09-13	14.420	14.501	14.160	14.240	11.072	23,655
2022-09-12	14.080	14.400	14.080	14.291	11.111	53,038
2022-09-09	14.000	14.000	13.580	13.818	10.744	150,476
2022-09-08	15.800	15.800	15.540	15.690	12.199	7,099

← NewerPage 17 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.