Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	23.450	23.500	23.413	23.413	22.841	2,707
2023-11-30	23.100	23.298	23.100	23.298	22.728	1,583
2023-11-29	22.600	23.100	22.400	22.852	22.293	24,487
2023-11-28	22.200	22.650	21.986	21.986	21.448	4,363
2023-11-27	20.950	20.950	20.950	20.950	20.438	0
2023-11-24	20.950	20.950	20.950	20.950	20.438	2,954
2023-11-23	20.200	20.200	20.150	20.150	19.657	762
2023-11-22	20.300	20.300	20.300	20.300	19.804	95
2023-11-21	20.300	20.600	20.300	20.350	19.852	284
2023-11-20	21.100	21.100	20.802	20.802	20.294	1,040
2023-11-17	20.950	22.300	20.950	21.618	21.089	81,661
2023-11-16	22.250	22.400	21.598	21.598	21.070	15,243
2023-11-15	23.300	23.300	22.750	22.848	22.289	3,751
2023-11-14	21.998	21.998	21.998	21.998	21.460	0
2023-11-13	21.950	21.998	21.950	21.998	21.460	2,198
2023-11-10	22.200	22.200	22.200	22.200	21.657	0
2023-11-09	22.550	22.800	22.200	22.200	21.657	1,772
2023-11-08	21.900	21.900	21.900	21.900	21.365	24
2023-11-07	20.800	21.100	20.800	21.100	20.584	132
2023-11-06	20.700	20.935	20.550	20.750	20.243	34,423
2023-11-03	20.850	21.150	20.650	20.866	20.356	11,174
2023-11-02	20.550	20.862	20.550	20.862	20.352	6,621
2023-11-01	19.800	19.800	19.520	19.780	19.296	3,007
2023-10-31	18.720	18.720	18.720	18.720	18.262	0
2023-10-30	18.780	18.780	18.720	18.720	18.262	39
2023-10-27	18.580	18.580	18.580	18.580	18.126	0
2023-10-26	18.580	18.580	18.580	18.580	18.126	205
2023-10-25	19.460	19.460	19.460	19.460	18.984	0
2023-10-24	19.220	19.460	19.220	19.460	18.984	84
2023-10-23	19.160	19.160	19.160	19.160	18.692	3
2023-10-20	20.000	20.000	19.660	19.680	19.199	2,078
2023-10-19	20.400	20.600	20.400	20.500	19.999	281
2023-10-18	20.850	20.850	19.900	20.212	19.718	10,560
2023-10-17	21.750	21.750	21.750	21.750	21.218	0
2023-10-16	21.800	21.950	21.750	21.750	21.218	755
2023-10-13	22.350	22.350	22.350	22.350	21.804	0
2023-10-12	22.450	22.450	22.350	22.350	21.804	278
2023-10-11	22.152	22.152	22.152	22.152	21.611	1,000
2023-10-10	21.052	21.052	21.052	21.052	20.537	0
2023-10-09	21.709	21.709	21.052	21.052	20.537	21,781
2023-10-06	21.850	21.900	21.750	21.896	21.361	60,708
2023-10-05	22.000	22.153	21.700	22.153	21.611	924
2023-10-04	21.950	22.150	21.950	22.150	21.608	32,576
2023-10-03	22.202	22.202	22.202	22.202	21.659	5,691
2023-10-02	22.550	22.800	21.750	22.002	21.464	46,247
2023-09-29	23.300	23.300	22.700	23.088	22.523	57,895
2023-09-28	22.300	22.352	22.100	22.352	21.806	574
2023-09-27	22.000	22.350	21.800	22.279	21.735	77,461
2023-09-26	21.475	22.070	21.475	21.848	21.314	40,203
2023-09-25	22.150	22.150	21.400	21.800	21.267	712
2023-09-22	22.300	22.300	22.050	22.050	21.511	34,885
2023-09-21	22.400	22.400	22.250	22.250	21.706	112
2023-09-20	23.100	23.100	23.100	23.100	22.535	0
2023-09-19	23.750	23.750	23.100	23.100	22.535	5,200
2023-09-18	24.250	24.250	24.250	24.250	23.657	0
2023-09-15	24.400	24.500	24.150	24.250	23.657	32,850
2023-09-14	24.350	24.350	24.350	24.350	23.755	0
2023-09-13	24.100	24.400	24.100	24.350	23.755	15,737
2023-09-12	24.900	24.900	24.900	24.900	24.291	0
2023-09-11	24.900	24.900	24.900	24.900	24.291	0

← NewerPage 13 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.