Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	28.000	28.050	28.000	28.050	27.189	689
2023-06-14	27.997	28.000	27.997	28.000	27.140	3,291
2023-06-13	27.900	27.950	27.900	27.950	27.092	1,235
2023-06-12	27.600	27.850	27.600	27.800	26.946	43,835
2023-06-09	27.900	27.900	27.900	27.900	27.043	0
2023-06-08	27.950	28.000	27.900	27.900	27.043	625
2023-06-07	24.900	24.900	24.900	24.900	24.135	0
2023-06-06	24.900	24.900	24.900	24.900	24.135	0
2023-06-05	24.900	24.900	24.900	24.900	24.135	0
2023-06-02	24.900	24.900	24.900	24.900	24.135	0
2023-06-01	24.900	24.900	24.900	24.900	24.135	0
2023-05-31	24.900	24.900	24.900	24.900	24.135	0
2023-05-30	25.100	25.100	24.700	24.900	24.135	6,768
2023-05-26	24.800	24.996	24.800	24.996	24.229	317
2023-05-25	24.042	24.042	24.042	24.042	23.304	6,000
2023-05-24	23.950	23.950	23.950	23.950	23.215	256
2023-05-23	24.266	24.266	24.266	24.266	23.521	0
2023-05-22	24.266	24.266	24.266	24.266	23.521	0
2023-05-19	24.266	24.266	24.266	24.266	23.521	0
2023-05-18	24.266	24.266	24.266	24.266	23.521	0
2023-05-17	24.266	24.266	24.266	24.266	23.521	1,400
2023-05-16	24.200	24.402	24.200	24.402	23.653	357
2023-05-15	24.900	25.150	24.750	24.939	24.173	6,137
2023-05-12	24.645	24.975	24.645	24.830	24.068	7,980
2023-05-11	25.450	25.450	24.950	24.952	24.186	42,665
2023-05-10	24.700	24.900	24.700	24.836	24.073	20,402
2023-05-09	24.600	25.000	24.550	25.000	24.232	20,878
2023-05-05	24.000	24.012	24.000	24.012	23.275	10,822
2023-05-04	23.250	23.960	23.250	23.960	23.224	2,584
2023-05-03	23.650	23.650	23.650	23.650	22.924	194
2023-05-02	24.000	24.000	24.000	24.000	23.263	0
2023-04-28	24.000	24.000	24.000	24.000	23.263	89,780
2023-04-27	23.350	23.575	23.350	23.575	22.851	20,526
2023-04-26	24.026	24.026	24.026	24.026	23.288	0
2023-04-25	24.026	24.026	24.026	24.026	23.288	0
2023-04-24	24.026	24.026	24.026	24.026	23.288	0
2023-04-21	24.000	24.030	23.700	24.026	23.288	37,525
2023-04-20	23.700	24.150	23.700	24.050	23.311	9,696
2023-04-19	23.650	23.650	23.650	23.650	22.924	152
2023-04-18	24.000	24.000	24.000	24.000	23.263	574
2023-04-17	24.650	24.650	24.650	24.650	23.893	25
2023-04-14	25.150	25.200	25.150	25.200	24.426	524
2023-04-13	24.600	24.600	24.600	24.600	23.845	364
2023-04-12	24.400	24.400	24.400	24.400	23.651	204
2023-04-11	24.700	24.700	24.400	24.400	23.651	484
2023-04-06	24.750	24.750	24.750	24.750	23.990	40
2023-04-05	24.700	24.700	24.700	24.700	23.942	116
2023-04-04	25.200	25.200	25.200	25.200	24.426	242
2023-04-03	25.300	25.850	25.300	25.700	24.911	3,102
2023-03-31	25.250	25.250	25.250	25.250	24.475	40
2023-03-30	25.250	25.250	25.250	25.250	24.475	240
2023-03-29	24.900	25.112	24.900	25.100	24.329	2,017
2023-03-28	24.775	24.775	24.775	24.775	24.014	3,307
2023-03-27	24.000	24.000	24.000	24.000	23.263	470
2023-03-24	24.450	24.700	24.400	24.450	23.699	4,635
2023-03-23	24.150	24.150	24.150	24.150	23.408	0
2023-03-22	24.150	24.150	24.150	24.150	23.408	72
2023-03-21	24.921	25.010	24.650	24.650	23.893	31,922
2023-03-20	24.200	24.650	24.200	24.450	23.699	48,400
2023-03-17	24.901	24.901	24.450	24.450	23.699	15,958

← NewerPage 15 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.