Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	15.920	15.920	15.680	15.760	12.254	6,025
2022-09-06	15.780	16.060	15.780	15.940	12.394	14,177
2022-09-05	15.850	15.880	15.695	15.820	12.300	6,903
2022-09-02	15.770	15.940	15.540	15.940	12.394	7,470
2022-09-01	15.700	15.700	15.513	15.591	12.122	17,383
2022-08-31	15.850	15.900	15.760	15.857	12.329	8,720
2022-08-30	15.850	16.000	15.758	15.758	12.252	8,971
2022-08-26	15.670	15.800	15.640	15.776	12.266	2,576
2022-08-25	15.690	15.880	15.640	15.700	12.207	5,749
2022-08-24	16.000	16.160	15.722	15.820	12.300	3,673
2022-08-23	16.160	16.380	16.100	16.187	12.586	19,373
2022-08-22	16.220	16.320	16.040	16.300	12.673	23,659
2022-08-19	16.440	16.440	16.200	16.328	12.696	8,040
2022-08-18	16.490	16.640	16.373	16.460	12.798	6,294
2022-08-17	16.642	16.642	16.500	16.640	12.938	8,507
2022-08-16	17.180	17.180	16.858	16.874	13.120	9,417
2022-08-15	17.160	17.260	17.060	17.220	13.389	16,944
2022-08-12	16.900	17.182	16.900	17.180	13.358	13,438
2022-08-11	16.960	17.060	16.760	16.840	13.093	8,248
2022-08-10	16.640	17.020	16.640	16.758	13.030	17,245
2022-08-09	16.380	16.460	16.380	16.427	12.772	6,763
2022-08-08	16.000	16.402	16.000	16.402	12.753	10,349
2022-08-05	15.970	16.080	15.880	15.986	12.429	11,627
2022-08-04	15.620	16.000	15.620	15.944	12.397	24,490
2022-08-03	15.380	15.580	15.380	15.580	12.114	8,759
2022-08-02	15.010	15.160	14.980	15.160	11.787	19,514
2022-08-01	15.400	15.420	15.099	15.154	11.782	16,578
2022-07-29	15.360	15.781	15.360	15.781	12.270	40,742
2022-07-28	14.930	15.320	14.920	15.202	11.820	14,011
2022-07-27	15.010	15.241	14.940	15.047	11.699	8,974
2022-07-26	14.930	15.140	14.880	15.077	11.723	29,759
2022-07-25	15.041	15.041	14.940	14.960	11.631	2,173
2022-07-22	14.640	15.100	14.640	15.040	11.694	9,437
2022-07-21	14.960	14.960	14.520	14.686	11.419	7,443
2022-07-20	15.341	15.341	15.080	15.172	11.796	14,885
2022-07-19	15.100	15.460	15.100	15.420	11.989	36,338
2022-07-18	15.000	15.140	14.980	15.055	11.705	14,232
2022-07-15	14.720	15.080	14.660	14.896	11.582	12,557
2022-07-14	14.680	14.680	14.500	14.565	11.324	9,944
2022-07-13	14.580	14.720	14.580	14.669	11.405	2,342
2022-07-12	14.560	14.560	14.360	14.494	11.269	6,248
2022-07-11	14.700	14.780	14.360	14.760	11.476	16,205
2022-07-08	14.400	14.720	14.240	14.684	11.417	17,374
2022-07-07	13.922	14.380	13.922	14.374	11.176	12,285
2022-07-06	13.519	13.940	13.519	13.898	10.806	419,502
2022-07-05	13.490	13.560	13.360	13.540	10.528	19,836
2022-07-04	13.513	13.513	13.240	13.398	10.417	20,336
2022-07-01	13.390	13.540	13.320	13.540	10.528	9,566
2022-06-30	14.279	14.279	13.480	13.500	10.496	13,490
2022-06-29	14.660	14.660	14.360	14.522	11.291	22,115
2022-06-28	14.580	14.920	14.500	14.500	11.274	22,290
2022-06-27	14.600	14.640	14.200	14.541	11.306	33,901
2022-06-24	14.330	14.580	14.300	14.393	11.191	13,063
2022-06-23	14.580	14.580	14.240	14.246	11.077	10,441
2022-06-22	14.850	14.860	14.460	14.786	11.496	7,244
2022-06-21	14.580	14.860	14.520	14.809	11.514	501,599
2022-06-20	14.420	14.620	14.311	14.332	11.144	16,371
2022-06-17	13.490	14.400	13.400	14.284	11.106	203,802
2022-06-16	13.570	13.760	13.480	13.540	10.528	12,150
2022-06-15	13.480	13.760	13.480	13.494	10.492	37,704

← NewerPage 18 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.