Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.340	17.340	17.340	17.340	16.916	0
2024-05-24	17.480	17.480	17.280	17.340	16.916	12
2024-05-23	17.660	17.660	17.660	17.660	17.228	67
2024-05-22	17.740	17.740	17.660	17.680	17.248	8
2024-05-21	18.160	18.160	17.840	17.840	17.404	258
2024-05-20	18.340	18.340	18.320	18.320	17.872	62
2024-05-17	18.520	18.520	18.320	18.400	17.950	905
2024-05-16	18.860	19.040	18.860	18.960	18.496	268
2024-05-15	17.260	18.580	17.260	18.580	18.126	42
2024-05-14	18.160	18.160	17.300	17.300	16.877	362
2024-05-13	18.420	18.460	18.420	18.460	18.009	7
2024-05-10	17.960	18.720	17.020	18.660	18.204	5,364
2024-05-09	19.360	19.360	17.880	17.880	17.443	28
2024-05-08	19.057	19.057	19.057	19.057	18.591	17,941
2024-05-07	18.940	18.940	18.940	18.940	18.477	22
2024-05-03	18.980	19.040	18.980	19.040	18.575	48
2024-05-02	19.100	19.100	18.820	18.940	18.477	1,496
2024-05-01	19.020	19.020	19.020	19.020	18.555	0
2024-04-30	19.240	19.300	19.020	19.020	18.555	761
2024-04-29	18.700	18.700	18.700	18.700	18.243	25
2024-04-26	18.340	18.700	18.340	18.700	18.243	472
2024-04-25	18.480	18.520	18.480	18.520	18.067	25
2024-04-24	18.380	18.380	18.380	18.380	17.931	0
2024-04-23	18.340	18.380	18.000	18.380	17.931	662
2024-04-22	18.291	18.291	18.291	18.291	17.844	0
2024-04-19	18.020	18.291	18.020	18.291	17.844	790
2024-04-18	18.480	18.500	18.457	18.457	18.006	10,377
2024-04-17	18.800	18.800	18.660	18.660	18.204	29
2024-04-16	18.720	18.780	18.720	18.720	18.262	2
2024-04-15	19.040	19.160	19.040	19.160	18.692	7
2024-04-12	19.800	19.800	19.640	19.640	19.160	4
2024-04-11	19.880	19.880	19.880	19.880	19.394	0
2024-04-10	19.660	19.880	19.660	19.880	19.394	2
2024-04-09	19.880	19.880	19.820	19.820	19.335	194
2024-04-08	19.960	20.050	19.960	19.980	19.492	948
2024-04-05	20.100	20.200	19.800	20.050	19.560	158
2024-04-04	20.800	20.800	20.150	20.150	19.657	3,499
2024-04-03	20.371	20.371	20.371	20.371	19.873	0
2024-04-02	20.371	20.371	20.371	20.371	19.873	0
2024-03-28	20.600	20.800	20.300	20.371	19.873	110,796
2024-03-27	20.850	20.950	20.800	20.950	20.438	2,272
2024-03-26	20.550	20.600	20.476	20.482	19.981	12,825
2024-03-25	20.300	20.550	20.300	20.498	19.997	1,944
2024-03-22	19.900	19.900	19.900	19.900	19.413	0
2024-03-21	19.520	20.200	19.520	20.200	19.706	21
2024-03-20	19.320	19.580	19.320	19.580	19.101	8
2024-03-19	19.400	19.600	19.360	19.500	19.023	711
2024-03-18	19.720	19.820	19.500	19.500	19.023	69
2024-03-15	19.340	19.380	19.340	19.380	18.906	3
2024-03-14	19.560	19.740	19.420	19.420	18.945	103
2024-03-13	19.480	19.480	19.180	19.400	18.926	65
2024-03-12	19.600	19.760	19.560	19.760	19.277	20
2024-03-11	20.050	20.050	19.860	19.974	19.485	55,050
2024-03-08	20.200	20.400	20.100	20.100	19.609	12
2024-03-07	19.320	19.800	18.880	19.800	19.316	6,483
2024-03-06	21.550	21.798	21.550	21.798	21.265	1,143
2024-03-05	21.800	21.800	21.800	21.800	21.267	1
2024-03-04	21.900	21.900	21.750	21.822	21.289	5,299
2024-03-01	21.396	21.396	21.396	21.396	20.873	0
2024-02-29	22.100	22.100	21.396	21.396	20.873	103,443

← NewerPage 11 of 21 · 1,258 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.