Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.820	19.140	18.820	19.140	18.552	184
2022-09-23	18.500	18.944	18.140	18.944	18.362	6,856
2022-09-22	18.820	18.965	18.820	18.965	18.382	2,360
2022-09-21	19.360	19.360	19.360	19.360	18.766	238
2022-09-20	18.840	18.840	18.700	18.700	18.126	110
2022-09-16	19.560	19.620	19.560	19.580	18.979	15,536
2022-09-15	20.100	20.100	20.050	20.050	19.434	54
2022-09-14	20.200	20.200	19.820	19.860	19.250	406
2022-09-13	20.850	20.850	20.850	20.850	20.210	0
2022-09-12	20.850	20.850	20.850	20.850	20.210	0
2022-09-09	21.050	21.050	20.850	20.850	20.210	984
2022-09-08	20.400	20.700	20.350	20.700	20.064	203
2022-09-07	20.750	20.768	20.350	20.481	19.852	2,293
2022-09-06	21.010	21.010	20.950	20.950	20.307	1,397
2022-09-05	21.000	21.000	20.850	20.931	20.289	307
2022-09-02	21.050	21.050	21.050	21.050	20.404	30
2022-09-01	21.950	21.950	20.950	20.950	20.307	564
2022-08-31	21.300	21.350	21.100	21.350	20.694	874
2022-08-30	21.400	21.400	21.232	21.232	20.580	102
2022-08-26	21.550	21.732	21.550	21.732	21.065	144
2022-08-25	21.800	21.850	21.800	21.850	21.179	88
2022-08-24	22.233	22.233	22.233	22.233	21.550	68
2022-08-23	22.100	22.150	22.100	22.150	21.470	132
2022-08-22	22.100	22.100	22.100	22.100	21.421	240
2022-08-19	23.200	23.200	22.750	23.000	22.294	1,002
2022-08-18	23.200	23.200	22.750	23.000	22.294	1,002
2022-08-17	22.550	22.550	22.550	22.550	21.858	20
2022-08-16	23.700	23.700	23.700	23.700	22.972	0
2022-08-15	23.700	23.700	23.700	23.700	22.972	0
2022-08-12	23.675	23.800	23.650	23.700	22.972	943
2022-08-11	23.800	23.900	23.800	23.900	23.166	89
2022-08-10	23.800	23.800	23.800	23.800	23.069	942
2022-08-09	23.350	23.450	23.350	23.450	22.730	27
2022-08-08	24.275	24.300	23.700	23.950	23.215	786
2022-08-05	24.750	25.050	21.880	21.880	21.208	7,331
2022-08-04	21.300	21.300	21.300	21.300	20.646	0
2022-08-03	21.300	21.300	21.300	21.300	20.646	9
2022-08-02	21.200	21.211	21.200	21.211	20.559	3,000
2022-08-01	22.150	22.150	22.150	22.150	21.470	16
2022-07-29	21.950	22.200	21.950	22.200	21.518	6,470
2022-07-28	22.050	22.050	22.050	22.050	21.373	0
2022-07-27	22.050	22.050	22.050	22.050	21.373	0
2022-07-26	22.100	22.100	21.950	22.050	21.373	2,102
2022-07-25	20.750	20.750	20.750	20.750	20.113	0
2022-07-22	20.750	20.750	20.750	20.750	20.113	380
2022-07-21	20.450	20.450	20.450	20.450	19.822	36
2022-07-20	19.700	19.700	19.700	19.700	19.095	190
2022-07-19	20.000	20.050	19.540	19.600	18.998	469
2022-07-18	19.700	19.700	19.700	19.700	19.095	406
2022-07-15	19.620	19.620	19.620	19.620	19.018	0
2022-07-14	19.620	19.620	19.620	19.620	19.018	0
2022-07-13	19.620	19.620	19.620	19.620	19.018	0
2022-07-12	19.620	19.620	19.620	19.620	19.018	0
2022-07-11	19.620	19.620	19.620	19.620	19.018	0
2022-07-08	20.000	20.050	19.540	19.620	19.018	469
2022-07-07	18.880	19.160	18.880	19.160	18.572	1,170
2022-07-06	19.160	19.160	19.160	19.160	18.572	0
2022-07-05	18.880	19.160	18.880	19.160	18.572	1,170
2022-07-04	19.060	19.060	19.060	19.060	18.475	108
2022-07-01	18.720	18.800	18.720	18.800	18.223	406

← NewerPage 18 of 21 · 1,251 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.