Carmila historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 16.490 | 16.720 | 16.480 | 16.623 | 15.284 | 3,429 |
| 2026-02-03 | 16.450 | 16.580 | 16.420 | 16.506 | 15.176 | 3,073 |
| 2026-02-02 | 16.410 | 16.480 | 16.360 | 16.400 | 15.079 | 10,033 |
| 2026-01-30 | 16.490 | 16.500 | 16.360 | 16.466 | 15.140 | 286,634 |
| 2026-01-29 | 16.450 | 16.460 | 16.340 | 16.403 | 15.082 | 13,951 |
| 2026-01-28 | 16.260 | 16.280 | 16.260 | 16.260 | 14.950 | 220 |
| 2026-01-27 | 16.280 | 16.280 | 16.160 | 16.280 | 14.969 | 7,560 |
| 2026-01-26 | 16.400 | 16.400 | 16.240 | 16.320 | 15.005 | 14,759 |
| 2026-01-23 | 16.470 | 16.480 | 16.240 | 16.260 | 14.950 | 2,660 |
| 2026-01-22 | 16.300 | 16.500 | 16.300 | 16.453 | 15.128 | 1,280 |
| 2026-01-21 | 16.240 | 16.300 | 16.160 | 16.240 | 14.932 | 86,436 |
| 2026-01-20 | 16.380 | 16.500 | 16.130 | 16.137 | 14.837 | 7,484 |
| 2026-01-19 | 16.300 | 16.320 | 16.220 | 16.300 | 14.987 | 18 |
| 2026-01-16 | 16.450 | 16.580 | 16.260 | 16.341 | 15.025 | 1,772 |
| 2026-01-15 | 16.380 | 16.500 | 16.330 | 16.357 | 15.039 | 5,672 |
| 2026-01-14 | 16.490 | 16.500 | 16.240 | 16.330 | 15.015 | 2,613 |
| 2026-01-13 | 16.670 | 16.700 | 16.400 | 16.465 | 15.139 | 6,673 |
| 2026-01-12 | 16.670 | 16.720 | 16.580 | 16.640 | 15.299 | 3,355 |
| 2026-01-09 | 16.510 | 16.680 | 16.500 | 16.630 | 15.290 | 682 |
| 2026-01-08 | 16.940 | 16.940 | 16.460 | 16.581 | 15.245 | 4,023 |
| 2026-01-07 | 16.590 | 17.020 | 16.520 | 17.000 | 15.631 | 151,989 |
| 2026-01-06 | 16.580 | 16.580 | 16.460 | 16.499 | 15.169 | 1,497 |
| 2026-01-05 | 16.820 | 16.880 | 16.490 | 16.560 | 15.226 | 1,778 |
| 2026-01-02 | 16.940 | 16.980 | 16.820 | 16.879 | 15.519 | 305,757 |
| 2025-12-31 | 17.000 | 17.000 | 16.900 | 16.925 | 15.561 | 1,798 |
| 2025-12-30 | 16.840 | 17.000 | 16.840 | 16.940 | 15.575 | 2,865 |
| 2025-12-29 | 16.840 | 17.000 | 16.820 | 16.940 | 15.575 | 8,199 |
| 2025-12-24 | 16.840 | 16.880 | 16.840 | 16.860 | 15.502 | 4,260 |
| 2025-12-23 | 16.900 | 16.920 | 16.840 | 16.860 | 15.502 | 11,410 |
| 2025-12-22 | 16.750 | 16.820 | 16.600 | 16.756 | 15.406 | 3,521 |
| 2025-12-19 | 16.900 | 16.920 | 16.640 | 16.725 | 15.378 | 11,245 |
| 2025-12-18 | 16.840 | 16.960 | 16.820 | 16.903 | 15.542 | 309,433 |
| 2025-12-17 | 16.800 | 16.920 | 16.800 | 16.888 | 15.528 | 22,977 |
| 2025-12-16 | 16.710 | 16.800 | 16.700 | 16.760 | 15.410 | 1,736 |
| 2025-12-15 | 16.640 | 16.740 | 16.640 | 16.695 | 15.350 | 170,913 |
| 2025-12-12 | 16.560 | 16.700 | 16.560 | 16.620 | 15.281 | 1,342 |
| 2025-12-11 | 16.590 | 16.590 | 16.540 | 16.586 | 15.250 | 5,984 |
| 2025-12-10 | 16.690 | 16.700 | 16.580 | 16.593 | 15.256 | 2,266 |
| 2025-12-09 | 16.730 | 16.800 | 16.660 | 16.700 | 15.355 | 142 |
| 2025-12-08 | 16.750 | 16.920 | 16.660 | 16.780 | 15.428 | 638 |
| 2025-12-05 | 16.820 | 16.820 | 16.710 | 16.802 | 15.448 | 3,113 |
| 2025-12-04 | 16.940 | 17.120 | 16.940 | 16.949 | 15.584 | 1,386 |
| 2025-12-03 | 17.100 | 17.100 | 16.960 | 16.960 | 15.594 | 309 |
| 2025-12-02 | 17.020 | 17.120 | 17.020 | 17.053 | 15.680 | 774 |
| 2025-12-01 | 17.100 | 17.140 | 16.998 | 17.002 | 15.632 | 2,390 |
| 2025-11-28 | 17.100 | 17.120 | 17.000 | 17.080 | 15.704 | 876 |
| 2025-11-27 | 16.900 | 17.040 | 16.800 | 17.000 | 15.630 | 1,668 |
| 2025-11-26 | 16.700 | 16.880 | 16.700 | 16.800 | 15.447 | 1,164 |
| 2025-11-25 | 16.450 | 16.660 | 16.440 | 16.530 | 15.198 | 30,775 |
| 2025-11-24 | 16.380 | 16.420 | 16.260 | 16.368 | 15.049 | 42,904 |
| 2025-11-21 | 16.280 | 16.400 | 16.100 | 16.276 | 14.964 | 1,346 |
| 2025-11-20 | 16.380 | 16.380 | 16.260 | 16.332 | 15.016 | 2,763 |
| 2025-11-19 | 16.410 | 16.480 | 16.300 | 16.414 | 15.091 | 2,110 |
| 2025-11-18 | 16.530 | 16.540 | 16.380 | 16.452 | 15.127 | 12,228 |
| 2025-11-17 | 16.530 | 16.620 | 16.500 | 16.575 | 15.240 | 1,517 |
| 2025-11-14 | 16.820 | 16.820 | 16.500 | 16.560 | 15.226 | 9,573 |
| 2025-11-13 | 16.900 | 17.000 | 16.840 | 16.913 | 15.551 | 45,794 |
| 2025-11-12 | 16.650 | 16.900 | 16.640 | 16.900 | 15.539 | 7,785 |
| 2025-11-11 | 16.570 | 16.740 | 16.570 | 16.740 | 15.391 | 2,580 |
| 2025-11-10 | 16.530 | 16.600 | 16.480 | 16.540 | 15.208 | 403,774 |
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.