Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	13.520	13.520	13.220	13.380	10.403	25,050
2022-06-13	13.759	13.759	13.420	13.500	10.496	47,555
2022-06-10	14.210	14.220	13.980	14.000	10.885	23,221
2022-06-09	14.460	14.540	14.315	14.321	11.135	2,432
2022-06-08	15.023	15.023	14.540	14.560	11.321	14,699
2022-06-07	14.990	15.100	14.940	15.100	11.740	18,160
2022-06-06	14.930	15.040	14.820	14.964	11.635	10,648
2022-06-01	14.620	14.940	14.560	14.700	11.429	9,700
2022-05-31	14.600	14.780	14.580	14.600	11.352	1,427
2022-05-30	14.810	14.940	14.580	14.597	11.349	7,436
2022-05-27	14.480	14.900	14.480	14.480	11.258	13,778
2022-05-26	14.240	14.480	14.240	14.480	11.258	8,718
2022-05-25	14.010	14.180	13.820	14.180	11.025	6,650
2022-05-24	14.181	14.181	13.780	13.930	10.830	13,565
2022-05-23	14.030	14.220	13.900	14.040	10.916	2,890
2022-05-20	14.970	14.980	14.640	14.980	10.870	9,871
2022-05-19	15.380	15.380	14.740	14.873	10.792	13,533
2022-05-18	15.360	15.580	15.340	15.522	11.263	8,494
2022-05-17	15.300	15.420	15.080	15.300	11.102	546,497
2022-05-16	15.099	15.340	15.099	15.340	11.131	7,235
2022-05-13	14.860	15.060	14.860	14.957	10.853	6,282
2022-05-12	14.290	14.340	14.050	14.320	10.391	7,290
2022-05-11	14.090	14.400	14.080	14.340	10.405	260,798
2022-05-10	14.264	14.264	14.000	14.000	10.159	16,074
2022-05-09	14.620	14.620	14.200	14.260	10.347	9,043
2022-05-06	14.850	14.860	14.600	14.860	10.783	1,792
2022-05-05	14.800	15.300	14.800	14.820	10.754	5,552
2022-05-04	14.620	15.020	14.580	14.900	10.812	5,514
2022-05-03	14.290	14.640	14.280	14.600	10.594	5,503
2022-04-29	15.300	15.300	14.760	14.880	10.797	2,899
2022-04-28	15.780	15.780	15.320	15.360	11.145	9,719
2022-04-27	15.260	15.560	15.160	15.300	11.102	10,715
2022-04-26	15.420	15.684	15.340	15.402	11.176	8,916
2022-04-25	15.560	15.680	15.460	15.560	11.291	6,694
2022-04-22	15.910	15.940	15.640	15.920	11.552	6,580
2022-04-21	15.720	15.840	15.720	15.831	11.487	10,867
2022-04-20	15.730	16.060	15.620	15.800	11.465	18,570
2022-04-19	15.870	16.140	15.720	15.800	11.465	13,872
2022-04-14	15.810	16.080	15.720	15.974	11.591	464,809
2022-04-13	15.070	15.740	15.040	15.425	11.193	25,889
2022-04-12	15.020	15.020	14.920	14.960	10.855	4,174
2022-04-11	14.320	15.100	14.320	14.320	10.391	2,733
2022-04-08	14.400	14.620	14.400	14.400	10.449	4,509
2022-04-07	14.340	14.680	14.340	14.379	10.433	16,991
2022-04-06	14.970	14.980	14.220	14.980	10.870	5,162
2022-04-05	14.780	15.100	14.780	15.000	10.884	12,416
2022-04-04	14.720	14.960	14.720	14.760	10.710	4,357
2022-04-01	14.260	14.760	14.260	14.260	10.347	10,639
2022-03-31	14.620	14.760	14.320	14.320	10.391	4,437
2022-03-30	14.620	14.900	14.600	14.620	10.608	15,645
2022-03-29	14.580	15.160	14.580	14.580	10.579	197,075
2022-03-28	14.500	15.060	14.500	14.581	10.580	22,834
2022-03-25	14.130	14.660	14.080	14.660	10.637	52,343
2022-03-24	13.989	13.989	13.520	13.720	9.955	84,771
2022-03-23	15.610	15.641	15.320	15.641	11.349	872
2022-03-22	15.750	15.880	15.660	15.660	11.363	2,918
2022-03-21	15.598	15.800	15.598	15.783	11.453	26,936
2022-03-18	15.572	15.965	15.572	15.572	11.299	17,934
2022-03-17	15.614	15.858	15.614	15.668	11.369	3,946
2022-03-16	15.560	15.600	15.360	15.360	11.145	3,622

← NewerPage 19 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.