Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	15.790	15.800	15.182	15.454	11.214	1,960
2022-03-14	15.820	15.820	15.480	15.700	11.392	14,869
2022-03-11	15.650	15.840	15.580	15.632	11.343	21,960
2022-03-10	15.600	15.740	15.600	15.600	11.320	5,402
2022-03-09	15.173	15.600	15.173	15.480	11.233	7,621
2022-03-08	13.960	14.680	13.960	14.240	10.333	14,401
2022-03-07	14.220	14.220	13.720	14.220	10.318	8,251
2022-03-04	14.990	15.058	14.620	15.058	10.926	6,869
2022-03-03	15.500	15.820	15.380	15.820	11.479	5,032
2022-03-02	15.298	15.800	15.298	15.309	11.108	3,706
2022-03-01	15.630	15.800	15.140	15.140	10.986	16,971
2022-02-28	16.120	16.180	15.480	15.581	11.305	11,501
2022-02-25	15.599	16.200	15.599	16.048	11.644	10,886
2022-02-24	15.320	15.820	15.160	15.419	11.188	11,399
2022-02-23	15.920	16.380	15.920	15.920	11.552	10,791
2022-02-22	15.300	15.840	15.300	15.556	11.287	4,465
2022-02-21	15.500	16.160	15.500	15.727	11.412	5,391
2022-02-18	15.960	16.340	15.960	16.094	11.678	18,585
2022-02-17	15.560	16.140	15.560	15.967	11.586	10,962
2022-02-16	15.572	15.640	15.572	15.620	11.334	15,558
2022-02-15	14.820	15.360	14.820	15.212	11.038	11,882
2022-02-14	14.890	14.890	14.779	14.840	10.768	1,644
2022-02-11	15.200	15.200	15.160	15.160	11.000	726
2022-02-10	15.080	15.660	15.080	15.660	11.363	10,707
2022-02-09	14.560	14.920	14.560	14.621	10.609	6,828
2022-02-08	14.420	14.460	14.420	14.420	10.463	1,963
2022-02-07	14.600	14.600	14.420	14.514	10.531	10,800
2022-02-04	14.640	14.640	14.560	14.632	10.617	11,080
2022-02-03	14.600	14.775	14.600	14.659	10.636	10,387
2022-02-02	14.640	14.720	14.460	14.632	10.617	4,641
2022-02-01	14.719	14.719	14.540	14.560	10.565	4,880
2022-01-31	14.860	14.860	14.617	14.700	10.666	15,011
2022-01-28	15.090	15.100	14.940	15.060	10.928	4,283
2022-01-27	14.540	15.140	14.400	14.700	10.666	7,132
2022-01-26	14.309	14.523	14.309	14.500	10.521	9,226
2022-01-25	13.619	13.920	13.619	13.849	10.049	1,518
2022-01-24	13.820	13.820	13.460	13.620	9.883	12,000
2022-01-21	14.134	14.219	14.134	14.219	10.317	5,628
2022-01-20	14.300	14.300	14.158	14.158	10.273	3,762
2022-01-19	14.159	14.300	14.159	14.300	10.376	2,510
2022-01-18	14.308	14.308	13.983	14.240	10.333	3,770
2022-01-17	14.600	14.600	14.320	14.380	10.434	15,713
2022-01-14	14.370	14.580	14.319	14.570	10.572	5,988
2022-01-13	14.270	14.420	14.060	14.220	10.318	15,316
2022-01-12	14.723	14.723	14.320	14.380	10.434	4,473
2022-01-11	14.680	14.800	14.560	14.800	10.739	7,913
2022-01-10	14.474	14.660	14.474	14.627	10.614	1,269
2022-01-07	14.260	14.440	14.260	14.440	10.478	4,648
2022-01-06	14.270	14.320	14.201	14.256	10.344	4,508
2022-01-05	14.200	14.360	14.200	14.215	10.315	4,628
2022-01-04	14.120	14.220	14.120	14.120	10.246	875
2021-12-31	13.842	13.860	13.842	13.858	10.056	1,261
2021-12-30	13.760	13.860	13.760	13.839	10.042	6,135
2021-12-29	13.700	13.714	13.540	13.600	9.868	6,271
2021-12-24	13.731	13.731	13.731	13.731	9.964	50
2021-12-23	13.720	13.860	13.720	13.720	9.955	726
2021-12-22	13.700	13.700	13.620	13.700	9.941	43
2021-12-21	13.605	13.700	13.605	13.641	9.898	4,340
2021-12-20	13.480	13.480	13.240	13.348	9.686	4,769
2021-12-17	13.740	13.940	13.680	13.940	10.115	16,697

← NewerPage 20 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.