Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	24.900	24.900	24.900	24.900	24.291	9
2023-09-07	26.250	26.250	25.550	25.550	24.925	5,102
2023-09-06	26.800	26.950	26.700	26.700	26.047	37,509
2023-09-05	26.100	27.050	26.100	27.050	26.389	62,127
2023-09-04	26.300	26.550	26.100	26.550	25.901	12,334
2023-09-01	25.750	26.050	25.750	26.050	25.413	47,689
2023-08-31	25.550	25.850	25.350	25.850	25.218	198,217
2023-08-30	25.601	25.601	25.100	25.150	24.535	27,974
2023-08-29	24.900	24.900	24.900	24.900	24.291	0
2023-08-25	24.900	24.900	24.900	24.900	24.291	619
2023-08-24	25.331	25.331	24.850	24.900	24.291	5,736
2023-08-23	25.550	25.550	25.100	25.350	24.730	3,496
2023-08-22	25.850	25.850	25.850	25.850	25.218	109
2023-08-21	25.850	25.850	25.400	25.400	24.779	179
2023-08-18	25.000	25.150	25.000	25.150	24.535	218
2023-08-17	25.900	25.900	25.650	25.650	25.023	736
2023-08-16	25.400	25.750	25.400	25.750	25.120	715
2023-08-15	24.950	24.950	24.950	24.950	24.340	0
2023-08-14	24.950	24.950	24.950	24.950	24.340	0
2023-08-11	25.000	25.000	24.950	24.950	24.340	336
2023-08-10	25.400	25.400	25.400	25.400	24.779	49
2023-08-09	25.200	25.200	25.200	25.200	24.584	307
2023-08-08	24.950	24.950	24.950	24.950	24.340	363
2023-08-07	25.700	25.700	25.100	25.100	24.486	1,939
2023-08-04	25.700	25.800	25.650	25.800	25.169	52
2023-08-03	26.000	26.000	25.600	25.600	24.974	220
2023-08-02	25.800	26.200	25.500	26.150	25.511	907
2023-08-01	26.200	26.200	26.050	26.050	25.413	177
2023-07-31	25.900	26.150	25.900	26.150	25.511	583
2023-07-28	26.050	26.050	26.000	26.000	25.364	240
2023-07-27	25.191	25.191	25.191	25.191	24.575	0
2023-07-26	25.300	25.300	25.191	25.191	24.575	6,118
2023-07-25	24.500	25.050	23.700	23.700	23.121	35,901
2023-07-24	25.800	26.400	25.800	26.150	25.511	1,775
2023-07-21	25.700	25.700	25.700	25.700	25.072	196
2023-07-20	25.850	25.914	25.850	25.914	25.280	4,899
2023-07-19	26.450	26.450	26.450	26.450	25.803	184
2023-07-18	26.400	26.400	26.350	26.350	25.706	1,031
2023-07-17	26.650	26.650	26.650	26.650	25.998	0
2023-07-14	26.650	26.650	26.650	26.650	25.998	500
2023-07-13	26.600	26.600	26.600	26.600	25.950	54
2023-07-12	26.400	26.400	26.200	26.350	25.706	286
2023-07-11	26.850	26.850	26.850	26.850	26.194	0
2023-07-10	26.750	26.850	26.750	26.850	26.194	376
2023-07-07	26.369	26.369	26.369	26.369	25.724	0
2023-07-06	26.550	26.947	26.250	26.369	25.724	14,201
2023-07-05	26.950	26.950	26.950	26.950	26.291	0
2023-07-04	26.950	26.950	26.950	26.950	26.291	0
2023-07-03	27.000	27.050	26.850	26.950	26.291	1,452
2023-06-30	27.300	27.300	27.300	27.300	26.633	0
2023-06-29	27.150	27.300	26.850	27.300	26.633	1,126
2023-06-28	26.750	26.750	26.750	26.750	26.096	0
2023-06-27	26.750	26.750	26.750	26.750	26.096	0
2023-06-26	26.750	26.750	26.750	26.750	26.096	60
2023-06-23	26.485	26.485	26.485	26.485	25.837	0
2023-06-22	26.771	26.771	26.485	26.485	25.837	3,262
2023-06-21	26.725	26.852	26.725	26.852	26.195	3,683
2023-06-20	27.350	27.350	26.800	27.100	26.437	979
2023-06-19	27.450	27.650	27.400	27.586	26.911	845
2023-06-16	28.050	28.050	28.050	28.050	27.189	0

← NewerPage 14 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.