Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.800	21.800	21.350	21.600	21.072	283
2024-02-27	21.950	21.950	21.900	21.950	21.413	3,560
2024-02-26	22.850	22.850	22.850	22.850	22.291	3
2024-02-23	22.196	22.196	22.196	22.196	21.653	1,231
2024-02-22	22.444	22.444	22.444	22.444	21.896	0
2024-02-21	22.250	22.450	22.250	22.444	21.896	1,075
2024-02-20	22.500	22.525	22.400	22.525	21.974	5,700
2024-02-19	22.848	22.848	22.848	22.848	22.289	0
2024-02-16	22.848	22.848	22.848	22.848	22.289	1,250
2024-02-15	22.650	22.650	22.650	22.650	22.096	0
2024-02-14	22.650	22.650	22.650	22.650	22.096	0
2024-02-13	22.650	22.650	22.650	22.650	22.096	0
2024-02-12	22.600	22.814	22.500	22.502	21.952	2,533
2024-02-09	22.800	22.850	22.800	22.800	22.243	6,361
2024-02-08	22.800	23.121	22.800	23.121	22.555	968
2024-02-07	22.450	22.500	22.450	22.500	21.950	2
2024-02-06	22.100	22.100	22.100	22.100	21.560	15,350
2024-02-05	22.300	22.350	22.300	22.300	21.755	730
2024-02-02	22.750	22.750	22.750	22.750	22.194	0
2024-02-01	22.250	22.750	22.250	22.750	22.194	115
2024-01-31	22.750	22.750	22.502	22.502	21.952	8,567
2024-01-30	23.050	23.050	22.800	22.850	22.291	267
2024-01-29	23.000	23.000	23.000	23.000	22.438	0
2024-01-26	22.211	22.426	22.211	22.426	21.878	25,393
2024-01-25	22.098	22.098	22.098	22.098	21.558	0
2024-01-24	22.098	22.098	22.098	22.098	21.558	0
2024-01-23	22.098	22.098	22.098	22.098	21.558	0
2024-01-22	21.350	22.450	21.350	22.098	21.558	2,562
2024-01-19	22.750	22.900	22.200	22.250	21.706	2,125
2024-01-18	22.500	22.950	22.500	22.848	22.289	1,487
2024-01-17	22.450	22.498	22.050	22.498	21.948	2,532
2024-01-16	22.700	23.250	22.650	22.650	22.096	68,295
2024-01-15	22.400	22.898	22.400	22.898	22.338	1,103
2024-01-12	23.000	23.050	23.000	23.050	22.486	105
2024-01-11	23.050	23.400	22.900	22.900	22.340	288
2024-01-10	23.350	23.350	22.900	23.000	22.438	239
2024-01-09	23.150	23.450	23.000	23.200	22.633	397
2024-01-08	22.850	23.150	22.850	23.100	22.535	1,462
2024-01-05	23.150	23.150	22.900	22.948	22.387	1,875
2024-01-04	23.300	23.400	23.250	23.350	22.779	95
2024-01-03	24.250	24.250	23.300	23.300	22.730	2
2024-01-02	24.950	24.950	23.750	23.750	23.169	1,610
2023-12-29	26.100	26.100	24.600	24.743	24.138	3,813
2023-12-28	24.900	24.900	24.500	24.674	24.070	29,085
2023-12-27	24.850	24.850	24.850	24.850	24.242	2
2023-12-22	25.000	25.050	24.300	24.785	24.179	5,168
2023-12-21	24.800	24.849	24.700	24.849	24.242	13,015
2023-12-20	24.315	24.315	24.315	24.315	23.720	0
2023-12-19	24.100	24.315	24.000	24.315	23.720	2,469
2023-12-18	23.900	23.900	23.700	23.800	23.218	2,255
2023-12-15	24.050	24.200	24.000	24.200	23.608	120
2023-12-14	23.300	23.300	23.250	23.250	22.682	248
2023-12-13	22.052	22.052	22.052	22.052	21.513	0
2023-12-12	22.100	22.100	21.750	22.052	21.513	5,377
2023-12-11	22.100	22.200	21.950	22.128	21.587	15,853
2023-12-08	22.150	22.314	22.150	22.314	21.769	6,720
2023-12-07	22.200	22.300	22.200	22.300	21.755	229
2023-12-06	22.200	22.500	22.105	22.466	21.916	12,760
2023-12-05	21.850	22.402	21.850	22.402	21.855	5,956
2023-12-04	23.100	23.100	22.300	22.400	21.852	4,848

← NewerPage 12 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.