Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	17.940	17.980	17.700	17.810	16.375	7,534
2025-05-21	18.060	18.060	17.920	18.020	16.568	10,451
2025-05-20	18.250	18.260	17.900	17.962	16.515	23,888
2025-05-19	17.780	18.400	17.780	18.340	16.863	3,529
2025-05-16	18.940	19.060	18.940	19.040	16.357	162
2025-05-15	18.810	18.820	18.580	18.792	16.144	5,570
2025-05-14	18.500	18.744	18.500	18.744	16.103	4,289
2025-05-13	18.767	18.782	18.498	18.498	15.891	15,323
2025-05-12	18.408	18.546	18.408	18.456	15.855	2,193
2025-05-09	18.601	18.702	18.312	18.360	15.773	580
2025-05-08	19.000	19.000	18.680	18.680	16.048	254,447
2025-05-07	19.020	19.020	18.670	19.000	16.322	140,314
2025-05-06	19.200	19.314	19.100	19.120	16.426	1,828
2025-05-02	19.001	19.186	18.950	19.022	16.341	564
2025-04-30	18.688	19.186	18.688	19.160	16.460	3,789
2025-04-29	18.718	18.718	18.610	18.658	16.029	123
2025-04-28	18.580	18.580	18.429	18.538	15.926	265
2025-04-25	18.440	18.654	18.440	18.500	15.893	675
2025-04-24	18.392	18.586	18.392	18.392	15.800	112
2025-04-23	18.350	18.418	18.300	18.364	15.776	2,734
2025-04-22	18.000	18.316	17.930	18.276	15.701	312
2025-04-17	17.780	17.944	17.780	17.942	15.414	207
2025-04-16	17.700	17.814	17.634	17.742	15.242	4,207
2025-04-15	17.499	17.668	17.440	17.668	15.178	8
2025-04-14	17.190	17.190	17.160	17.180	14.759	6
2025-04-11	16.650	16.960	16.616	16.910	14.527	2,646
2025-04-10	17.350	17.350	16.656	16.656	14.309	36
2025-04-09	16.286	16.286	16.260	16.260	13.969	198
2025-04-08	16.962	17.098	16.962	16.962	14.572	293
2025-04-07	16.990	16.990	16.140	16.860	14.484	154
2025-04-04	17.860	17.860	17.140	17.140	14.725	265
2025-04-03	17.900	17.980	17.700	17.860	15.343	139,938
2025-04-01	17.720	17.820	17.720	17.720	15.223	11
2025-03-31	17.700	17.700	17.480	17.480	15.017	7
2025-03-27	17.600	17.700	17.580	17.580	15.103	133
2025-03-26	17.700	17.800	17.560	17.740	15.240	68
2025-03-25	17.480	17.760	17.480	17.620	15.137	6,002
2025-03-24	17.230	17.300	17.160	17.300	14.862	9
2025-03-21	17.360	17.360	17.360	17.360	14.914	2
2025-03-20	17.500	17.500	17.500	17.500	15.034	111
2025-03-19	17.420	17.420	17.420	17.420	14.965	500
2025-03-18	17.620	17.740	17.620	17.620	15.137	526
2025-03-17	17.680	17.740	17.540	17.740	15.240	10,005
2025-03-14	17.400	17.400	17.400	17.400	14.948	675
2025-03-13	17.080	17.080	17.080	17.080	14.673	4
2025-03-12	17.220	17.220	17.180	17.180	14.759	98
2025-03-11	17.230	17.340	17.120	17.160	14.742	291
2025-03-10	17.290	17.340	17.240	17.260	14.828	172,887
2025-03-07	17.320	17.320	17.320	17.320	14.879	21
2025-03-06	17.080	17.080	16.980	17.080	14.673	167
2025-03-05	17.400	17.400	17.400	17.400	14.948	93
2025-03-04	17.500	17.600	17.500	17.500	15.034	1,918
2025-03-03	17.400	17.400	17.400	17.400	14.948	3
2025-02-28	17.560	17.560	17.300	17.340	14.896	18,556
2025-02-27	17.640	17.700	17.500	17.500	15.034	359
2025-02-26	17.720	17.720	17.620	17.620	15.137	16
2025-02-24	17.660	17.760	17.660	17.760	15.257	140,218
2025-02-21	17.640	17.640	17.540	17.640	15.154	70
2025-02-20	17.480	17.560	17.480	17.540	15.068	3,516
2025-02-19	17.580	17.580	17.340	17.340	14.896	1,028

← NewerPage 7 of 21 · 1,240 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.