Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	17.600	17.600	17.480	17.540	15.068	458
2025-02-17	17.660	17.660	17.540	17.540	15.068	47
2025-02-14	17.760	17.760	17.700	17.700	15.206	4
2025-02-13	17.700	17.740	17.640	17.640	15.154	2
2025-02-12	17.800	18.100	17.440	17.440	14.982	1,242
2025-02-11	17.100	17.100	16.980	16.980	14.587	1
2025-02-10	16.900	17.040	16.900	17.000	14.604	117
2025-02-07	17.060	17.140	17.000	17.000	14.604	631
2025-02-06	16.980	16.980	16.980	16.980	14.587	1
2025-02-05	16.800	16.980	16.800	16.920	14.536	16
2025-02-04	16.740	16.780	16.740	16.740	14.381	1
2025-02-03	16.670	16.680	16.560	16.680	14.329	4
2025-01-31	16.690	16.800	16.540	16.700	14.347	580
2025-01-28	16.320	16.540	16.320	16.540	14.209	6,169
2025-01-27	16.180	16.340	16.180	16.300	14.003	299
2025-01-24	16.200	16.280	16.200	16.200	13.917	122
2025-01-23	16.240	16.240	16.140	16.200	13.917	2,253
2025-01-21	16.410	16.420	16.400	16.400	14.089	8
2025-01-20	16.400	16.400	16.340	16.340	14.037	1
2025-01-16	16.180	16.180	16.040	16.180	13.900	384
2025-01-15	16.140	16.240	16.100	16.100	13.831	276
2025-01-14	15.890	16.060	15.880	15.980	13.728	153
2025-01-13	15.830	15.860	15.700	15.700	13.488	190
2025-01-10	16.100	16.100	16.100	16.100	13.831	4
2025-01-09	16.120	16.200	16.120	16.120	13.848	8,990
2025-01-08	16.100	16.100	15.860	15.880	13.642	290
2025-01-07	16.040	16.240	16.020	16.200	13.917	1,108
2025-01-06	16.160	16.160	16.020	16.020	13.762	117
2025-01-03	16.200	16.220	16.060	16.060	13.797	249
2025-01-02	16.100	16.300	16.100	16.100	13.831	2
2024-12-30	16.000	16.000	15.960	15.965	13.715	4,700
2024-12-27	15.800	15.880	15.800	15.860	13.625	4
2024-12-24	15.880	15.880	15.780	15.780	13.556	68
2024-12-23	15.720	15.720	15.700	15.700	13.488	729
2024-12-20	15.780	15.780	15.780	15.780	13.556	899
2024-12-19	15.710	15.860	15.680	15.740	13.522	720
2024-12-18	15.840	16.000	15.840	15.920	13.677	270,124
2024-12-17	15.700	16.000	15.700	15.780	13.556	2,310
2024-12-13	16.100	16.160	15.980	15.980	13.728	204
2024-12-12	15.800	15.880	15.800	15.860	13.625	70
2024-12-11	15.680	15.680	15.680	15.680	13.470	2,880
2024-12-10	15.500	15.500	15.500	15.500	13.316	250
2024-12-09	16.020	16.100	15.660	15.763	13.541	273,930
2024-12-06	15.920	16.012	15.920	15.960	13.711	6,700
2024-12-05	15.920	15.920	15.920	15.920	13.677	250
2024-12-04	15.930	15.980	15.840	15.980	13.728	283
2024-12-03	16.180	16.280	15.900	15.958	13.709	202,040
2024-12-02	16.380	16.380	15.980	16.180	13.900	6,052
2024-11-29	16.490	16.600	16.480	16.480	14.158	171,724
2024-11-28	16.490	16.540	16.460	16.540	14.209	347
2024-11-27	16.340	16.360	16.300	16.360	14.055	301
2024-11-25	16.630	16.700	16.340	16.460	14.140	2,444
2024-11-22	16.460	16.500	16.460	16.500	14.175	581
2024-11-21	16.420	16.420	16.360	16.420	14.106	1,659
2024-11-20	16.690	16.720	16.480	16.480	14.158	336,000
2024-11-19	16.690	16.740	16.500	16.640	14.295	24
2024-11-18	16.710	16.860	16.620	16.620	14.278	92
2024-11-14	16.590	16.800	16.580	16.780	14.415	83
2024-11-13	16.600	16.600	16.600	16.600	14.261	50
2024-11-12	16.750	16.760	16.520	16.520	14.192	242

← NewerPage 8 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.