Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	17.320	17.380	17.320	17.380	17.141	406
2024-08-19	17.620	17.620	16.960	17.320	17.082	330
2024-08-16	17.040	17.240	17.040	17.060	16.825	17
2024-08-15	16.760	16.760	16.760	16.760	16.530	0
2024-08-14	16.540	16.760	16.540	16.760	16.530	18
2024-08-13	16.260	16.260	15.980	16.203	15.980	34,475
2024-08-12	16.580	16.580	16.160	16.160	15.938	159
2024-08-09	16.580	16.660	16.580	16.600	16.372	104
2024-08-08	16.740	16.740	16.120	16.480	16.253	106
2024-08-07	16.160	16.780	16.160	16.680	16.451	2,721
2024-08-06	16.100	16.220	15.960	16.040	15.819	770
2024-08-05	15.120	16.240	15.120	16.020	15.800	132,096
2024-08-02	16.860	16.860	16.860	16.860	16.628	1
2024-08-01	16.360	16.360	16.360	16.360	16.135	146
2024-07-31	16.832	17.020	16.832	17.000	16.766	30,214
2024-07-30	16.900	16.900	16.801	16.860	16.628	14,354
2024-07-29	16.840	16.840	16.840	16.840	16.608	0
2024-07-26	16.840	16.840	16.840	16.840	16.608	0
2024-07-25	17.320	17.320	16.840	16.840	16.608	78
2024-07-24	17.580	17.580	17.580	17.580	17.338	0
2024-07-23	17.580	17.580	17.580	17.580	17.338	0
2024-07-22	17.520	17.640	17.520	17.580	17.338	648
2024-07-19	17.380	17.380	17.380	17.380	17.141	0
2024-07-18	17.380	17.380	17.380	17.380	17.141	0
2024-07-17	17.360	17.480	16.560	17.380	17.141	185
2024-07-16	17.200	17.200	17.200	17.200	16.963	0
2024-07-15	18.000	18.000	17.200	17.200	16.963	2
2024-07-12	17.480	17.520	17.300	17.520	17.279	334
2024-07-11	18.360	18.360	17.720	17.720	17.476	543
2024-07-10	18.540	18.540	18.540	18.540	18.285	1
2024-07-09	18.040	18.300	17.960	18.300	18.048	973
2024-07-08	17.800	17.800	17.740	17.740	17.496	13
2024-07-05	17.380	17.380	17.300	17.300	17.062	2
2024-07-04	17.160	17.160	17.140	17.140	16.904	10
2024-07-03	16.880	17.120	16.880	17.120	16.885	50
2024-07-02	16.920	16.920	16.700	16.720	16.490	80
2024-07-01	17.320	17.320	17.320	17.320	17.082	0
2024-06-28	17.320	17.320	17.320	17.320	17.082	3
2024-06-27	17.260	17.260	16.980	16.980	16.747	69
2024-06-26	17.500	17.500	17.500	17.500	17.259	0
2024-06-25	17.500	17.500	17.500	17.500	17.259	0
2024-06-24	17.500	17.500	17.500	17.500	17.259	5
2024-06-21	17.520	17.520	17.520	17.520	17.092	334
2024-06-20	17.500	17.640	17.500	17.580	17.150	8
2024-06-19	17.000	17.000	17.000	17.000	16.584	224
2024-06-18	17.256	17.256	17.256	17.256	16.834	0
2024-06-17	17.256	17.256	17.256	17.256	16.834	0
2024-06-14	17.460	17.460	17.256	17.256	16.834	15,000
2024-06-13	17.400	17.400	17.400	17.400	16.975	0
2024-06-12	17.200	17.400	17.200	17.400	16.975	98
2024-06-11	17.500	17.560	17.457	17.497	17.069	15,009
2024-06-10	17.140	17.180	17.140	17.180	16.760	11
2024-06-07	16.980	17.140	16.980	17.140	16.721	84
2024-06-06	17.540	17.540	17.540	17.540	17.111	0
2024-06-05	17.540	17.540	17.540	17.540	17.111	0
2024-06-04	17.540	17.540	17.540	17.540	17.111	1
2024-06-03	17.420	17.420	17.420	17.420	16.994	0
2024-05-31	17.420	17.420	17.420	17.420	16.994	0
2024-05-30	17.420	17.420	17.420	17.420	16.994	77
2024-05-29	18.000	18.000	17.640	17.640	17.209	13

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1950 EUR
2025-06-23	0.1650 EUR
2024-06-24	0.1900 EUR
2023-06-19	0.1800 EUR
2022-06-20	0.1500 EUR
2021-06-21	0.1200 EUR
2020-06-22	0.1200 EUR
2019-06-24	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.