Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	24.150	24.150	23.700	23.700	22.972	61
2022-12-16	24.700	24.700	24.700	24.700	23.942	0
2022-12-15	24.800	24.800	24.700	24.700	23.942	150
2022-12-14	25.850	25.850	25.490	25.490	24.707	1,731
2022-12-13	24.850	24.850	24.850	24.850	24.087	0
2022-12-12	25.250	25.250	24.650	24.850	24.087	10,721
2022-12-09	24.600	25.000	24.600	25.000	24.232	512
2022-12-08	23.750	24.300	23.750	23.750	23.021	374
2022-12-07	23.500	23.500	23.500	23.500	22.778	300
2022-12-06	24.250	24.300	23.750	23.750	23.021	998
2022-12-05	24.350	24.750	24.250	24.350	23.602	1,656
2022-12-02	24.200	24.200	24.150	24.150	23.408	462
2022-12-01	23.600	23.600	23.600	23.600	22.875	0
2022-11-30	23.800	23.900	23.600	23.600	22.875	928
2022-11-29	23.750	23.750	23.250	23.250	22.536	1,488
2022-11-28	23.950	24.050	23.950	24.050	23.311	903
2022-11-25	24.150	24.150	24.150	24.150	23.408	0
2022-11-24	24.150	24.150	24.150	24.150	23.408	0
2022-11-23	24.150	24.150	24.150	24.150	23.408	0
2022-11-22	24.150	24.150	24.150	24.150	23.408	6
2022-11-21	24.500	24.650	24.250	24.350	23.602	2,295
2022-11-18	24.804	24.804	24.804	24.804	24.042	351
2022-11-17	24.950	24.950	24.950	24.950	24.184	30
2022-11-16	25.550	25.550	24.300	24.447	23.696	8,258
2022-11-15	26.415	26.415	26.415	26.415	25.604	3,016
2022-11-14	25.300	25.322	25.300	25.322	24.545	16,475
2022-11-11	21.550	21.550	21.550	21.550	20.888	0
2022-11-10	21.650	21.650	21.550	21.550	20.888	42
2022-11-09	21.930	21.930	21.930	21.930	21.257	0
2022-11-08	21.850	22.100	21.650	21.930	21.257	4,159
2022-11-07	21.650	21.650	21.650	21.650	20.985	0
2022-11-04	21.650	21.650	21.650	21.650	20.985	3
2022-11-03	21.050	21.300	20.950	21.300	20.646	800
2022-11-02	21.700	21.700	21.650	21.650	20.985	392
2022-11-01	22.100	22.100	21.400	21.818	21.148	3,670
2022-10-31	21.800	22.050	21.800	22.050	21.373	14
2022-10-28	21.700	21.700	21.700	21.700	21.034	0
2022-10-27	21.700	22.200	21.700	21.700	21.034	1,921
2022-10-26	21.850	21.850	21.550	21.600	20.937	16,439
2022-10-25	20.550	21.125	20.550	21.125	20.476	3,996
2022-10-24	19.900	20.000	19.860	20.000	19.386	1,686
2022-10-21	19.540	19.620	19.480	19.500	18.901	502
2022-10-20	19.537	19.537	19.537	19.537	18.937	0
2022-10-19	19.537	19.537	19.537	19.537	18.937	0
2022-10-18	19.540	19.620	19.480	19.537	18.937	3,707
2022-10-17	19.260	19.260	19.120	19.120	18.533	126
2022-10-14	19.160	19.500	19.060	19.060	18.475	560
2022-10-13	19.120	19.120	18.600	18.860	18.281	249
2022-10-12	19.360	19.360	19.120	19.187	18.598	3,147
2022-10-11	19.360	19.360	19.360	19.360	18.766	0
2022-10-10	18.860	19.380	18.860	19.360	18.766	14,461
2022-10-07	19.740	19.820	19.080	19.080	18.494	693
2022-10-06	20.050	20.050	19.640	19.700	19.095	741
2022-10-05	21.000	21.000	20.300	20.300	19.677	14,007
2022-10-04	20.150	21.100	19.960	21.000	20.355	17,230
2022-10-03	20.050	20.050	20.050	20.050	19.434	2
2022-09-30	18.460	19.200	18.460	19.200	18.610	670
2022-09-29	18.340	18.340	18.000	18.000	17.447	762
2022-09-28	18.500	18.640	18.320	18.640	18.068	1,068
2022-09-27	18.960	18.960	18.780	18.900	18.320	1,445

← NewerPage 17 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.