Carmila historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 16.800 | 16.820 | 16.800 | 16.820 | 14.450 | 300,370 |
| 2024-11-07 | 16.760 | 16.760 | 16.620 | 16.700 | 14.347 | 798 |
| 2024-11-06 | 16.860 | 16.860 | 16.780 | 16.800 | 14.433 | 12,755 |
| 2024-11-05 | 17.080 | 17.120 | 17.080 | 17.080 | 14.673 | 134 |
| 2024-11-04 | 17.240 | 17.240 | 17.120 | 17.180 | 14.759 | 66 |
| 2024-11-01 | 17.320 | 17.400 | 17.320 | 17.320 | 14.879 | 2,228 |
| 2024-10-31 | 17.280 | 17.280 | 17.260 | 17.280 | 14.845 | 359 |
| 2024-10-30 | 17.660 | 17.660 | 17.540 | 17.540 | 15.068 | 7 |
| 2024-10-29 | 17.780 | 17.780 | 17.640 | 17.780 | 15.274 | 60 |
| 2024-10-28 | 17.760 | 17.860 | 17.740 | 17.843 | 15.328 | 487,756 |
| 2024-10-25 | 18.020 | 18.020 | 17.840 | 17.920 | 15.395 | 476 |
| 2024-10-24 | 18.050 | 18.160 | 18.020 | 18.060 | 15.515 | 536 |
| 2024-10-23 | 18.180 | 18.180 | 18.180 | 18.180 | 15.618 | 64 |
| 2024-10-22 | 18.440 | 18.500 | 18.220 | 18.220 | 15.652 | 1,019 |
| 2024-10-21 | 18.600 | 18.780 | 18.560 | 18.560 | 15.944 | 6 |
| 2024-10-18 | 18.560 | 18.780 | 18.560 | 18.680 | 16.048 | 204,602 |
| 2024-10-17 | 18.680 | 18.680 | 17.840 | 18.665 | 16.035 | 4,022 |
| 2024-10-16 | 18.700 | 18.700 | 18.500 | 18.700 | 16.065 | 477 |
| 2024-10-15 | 18.400 | 18.480 | 18.400 | 18.480 | 15.876 | 12 |
| 2024-10-14 | 18.290 | 18.320 | 18.240 | 18.320 | 15.738 | 225 |
| 2024-10-11 | 18.140 | 18.340 | 18.140 | 18.300 | 15.721 | 322 |
| 2024-10-09 | 18.100 | 18.140 | 18.100 | 18.140 | 15.584 | 191 |
| 2024-10-08 | 17.951 | 17.951 | 17.840 | 17.951 | 15.421 | 206,207 |
| 2024-10-07 | 18.090 | 18.300 | 17.940 | 18.100 | 15.549 | 272,419 |
| 2024-10-04 | 18.080 | 18.260 | 18.080 | 18.100 | 15.549 | 5,472 |
| 2024-10-03 | 18.090 | 18.300 | 18.040 | 18.040 | 15.498 | 1,774 |
| 2024-10-02 | 18.290 | 18.300 | 18.040 | 18.100 | 15.549 | 254,648 |
| 2024-10-01 | 18.010 | 18.200 | 17.980 | 18.140 | 15.584 | 4,524 |
| 2024-09-30 | 18.010 | 18.060 | 17.920 | 18.000 | 15.463 | 1,378 |
| 2024-09-26 | 18.100 | 18.160 | 18.100 | 18.120 | 15.567 | 181 |
| 2024-09-25 | 18.000 | 18.060 | 18.000 | 18.000 | 15.463 | 330 |
| 2024-09-24 | 17.860 | 18.040 | 17.760 | 18.040 | 15.498 | 193 |
| 2024-09-23 | 17.320 | 17.840 | 17.320 | 17.840 | 15.326 | 51,174 |
| 2024-09-20 | 17.400 | 17.580 | 17.400 | 17.400 | 14.948 | 5,203 |
| 2024-09-19 | 17.450 | 17.480 | 17.380 | 17.480 | 15.017 | 842 |
| 2024-09-18 | 17.440 | 17.500 | 17.440 | 17.440 | 14.982 | 51 |
| 2024-09-17 | 17.620 | 17.680 | 17.440 | 17.440 | 14.982 | 71 |
| 2024-09-16 | 17.700 | 17.700 | 17.600 | 17.640 | 15.154 | 32 |
| 2024-09-13 | 17.520 | 17.780 | 17.520 | 17.780 | 15.274 | 115 |
| 2024-09-12 | 17.400 | 17.500 | 17.400 | 17.480 | 15.017 | 152,008 |
| 2024-09-11 | 17.520 | 17.520 | 17.400 | 17.400 | 14.948 | 227 |
| 2024-09-10 | 17.220 | 17.600 | 17.220 | 17.500 | 15.034 | 1,196 |
| 2024-09-09 | 17.080 | 17.300 | 17.060 | 17.060 | 14.656 | 149 |
| 2024-09-06 | 17.080 | 17.080 | 17.080 | 17.080 | 14.673 | 1 |
| 2024-09-05 | 17.100 | 17.300 | 17.100 | 17.280 | 14.845 | 182 |
| 2024-09-04 | 16.680 | 17.000 | 16.680 | 16.960 | 14.570 | 2,000 |
| 2024-09-03 | 16.740 | 16.740 | 16.600 | 16.740 | 14.381 | 338 |
| 2024-09-02 | 16.780 | 17.000 | 16.780 | 17.000 | 14.604 | 252,708 |
| 2024-08-30 | 16.450 | 16.800 | 16.300 | 16.760 | 14.398 | 6,981 |
| 2024-08-29 | 16.840 | 16.940 | 16.440 | 16.440 | 14.123 | 6,573 |
| 2024-08-28 | 16.840 | 16.840 | 16.640 | 16.840 | 14.467 | 344 |
| 2024-08-27 | 17.080 | 17.080 | 16.920 | 16.960 | 14.570 | 890 |
| 2024-08-22 | 16.720 | 16.720 | 16.720 | 16.720 | 14.364 | 2 |
| 2024-08-21 | 16.720 | 16.720 | 16.720 | 16.720 | 14.364 | 1 |
| 2024-08-20 | 16.670 | 16.840 | 16.660 | 16.740 | 14.381 | 787 |
| 2024-08-19 | 16.540 | 16.740 | 16.540 | 16.700 | 14.347 | 287 |
| 2024-08-16 | 16.620 | 16.620 | 16.600 | 16.620 | 14.278 | 337 |
| 2024-08-15 | 16.600 | 16.800 | 16.600 | 16.740 | 14.381 | 4,061 |
| 2024-08-14 | 16.590 | 16.600 | 16.580 | 16.580 | 14.244 | 811 |
| 2024-08-13 | 16.570 | 16.620 | 16.540 | 16.540 | 14.209 | 7,593 |
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.