Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	25.000	25.000	24.850	24.950	24.184	26,872
2023-03-15	24.962	24.962	24.750	24.750	23.990	3,108
2023-03-14	25.250	25.700	25.100	25.500	24.717	60,935
2023-03-13	24.550	24.900	24.271	24.900	24.135	24,770
2023-03-10	25.400	25.600	25.400	25.400	24.620	326,526
2023-03-09	26.850	26.900	26.800	26.800	25.977	162,769
2023-03-08	26.950	27.188	26.900	27.100	26.268	80,154
2023-03-07	26.750	26.950	26.724	26.850	26.025	98,387
2023-03-06	26.700	26.750	26.675	26.700	25.880	13,661
2023-03-03	25.700	26.550	25.700	26.500	25.686	9,796
2023-03-02	25.600	25.600	25.600	25.600	24.814	5
2023-03-01	26.300	26.400	25.950	25.950	25.153	76
2023-02-28	25.550	26.300	25.150	26.300	25.492	202
2023-02-27	27.700	27.700	26.000	26.000	25.202	583
2023-02-24	27.000	27.000	26.650	26.904	26.078	18,368
2023-02-23	26.150	26.300	26.150	26.300	25.492	50
2023-02-22	25.761	25.850	25.500	25.850	25.056	1,362
2023-02-21	26.150	26.250	26.000	26.000	25.202	2,154
2023-02-20	26.500	26.500	26.500	26.500	25.686	0
2023-02-17	26.500	26.500	26.500	26.500	25.686	0
2023-02-16	26.500	26.500	26.500	26.500	25.686	0
2023-02-15	26.500	26.500	26.300	26.500	25.686	442
2023-02-14	26.750	26.750	26.250	26.300	25.492	381
2023-02-13	27.350	27.350	27.100	27.100	26.268	450
2023-02-10	25.350	25.350	25.300	25.300	24.523	162
2023-02-09	24.900	24.900	24.900	24.900	24.135	0
2023-02-08	25.350	25.350	24.900	24.900	24.135	712
2023-02-07	25.650	25.650	25.600	25.600	24.814	152
2023-02-06	25.750	25.900	25.750	25.900	25.105	204
2023-02-03	24.700	24.700	24.700	24.700	23.942	0
2023-02-02	24.700	24.700	24.700	24.700	23.942	90
2023-02-01	22.800	22.800	22.800	22.800	22.100	0
2023-01-31	22.750	22.800	22.750	22.800	22.100	262
2023-01-30	22.950	23.650	22.950	23.150	22.439	5,801
2023-01-27	23.850	23.850	23.850	23.850	23.118	0
2023-01-26	23.850	23.850	23.850	23.850	23.118	208
2023-01-25	23.850	23.850	23.850	23.850	23.118	142
2023-01-24	23.200	23.200	23.200	23.200	22.488	0
2023-01-23	23.200	23.200	23.200	23.200	22.488	0
2023-01-20	23.200	23.200	23.200	23.200	22.488	0
2023-01-19	23.200	23.200	23.200	23.200	22.488	8
2023-01-18	23.150	23.150	23.000	23.000	22.294	454
2023-01-17	23.000	23.000	23.000	23.000	22.294	0
2023-01-16	23.000	23.000	23.000	23.000	22.294	0
2023-01-13	23.150	23.150	23.000	23.000	22.294	454
2023-01-12	22.500	22.500	22.500	22.500	21.809	0
2023-01-11	22.650	22.650	22.500	22.500	21.809	257
2023-01-10	22.950	22.950	22.950	22.950	22.245	0
2023-01-09	22.950	22.950	22.950	22.950	22.245	0
2023-01-06	22.950	22.950	22.800	22.950	22.245	346
2023-01-05	22.900	22.900	22.800	22.850	22.148	376
2023-01-04	23.300	23.300	22.850	23.050	22.342	1,081
2023-01-03	23.800	23.900	23.450	23.450	22.730	747
2022-12-30	23.700	23.700	23.700	23.700	22.972	0
2022-12-29	23.300	23.700	23.300	23.700	22.972	1,014
2022-12-28	23.200	23.200	23.150	23.200	22.488	176
2022-12-23	23.550	23.550	23.550	23.550	22.827	66
2022-12-22	23.550	23.550	23.550	23.550	22.827	66
2022-12-21	24.000	24.000	24.000	24.000	23.263	1,248
2022-12-20	23.350	23.350	23.000	23.050	22.342	1,669

← NewerPage 16 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.