Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	18.718	18.718	18.718	18.718	18.143	666
2022-06-29	18.320	18.600	18.320	18.600	18.029	788
2022-06-28	17.720	17.720	17.720	17.720	17.176	0
2022-06-27	17.800	17.800	17.720	17.720	17.176	34,282
2022-06-24	17.540	17.540	17.320	17.320	16.788	672
2022-06-23	17.380	17.380	17.380	17.380	16.846	44
2022-06-22	17.980	17.980	17.980	17.980	17.428	0
2022-06-21	17.980	17.980	17.980	17.980	17.428	520
2022-06-20	18.460	18.460	17.800	17.800	17.253	992
2022-06-17	18.800	18.800	18.460	18.460	17.748	534
2022-06-16	18.360	18.360	18.280	18.340	17.632	650
2022-06-15	19.440	19.440	19.440	19.440	18.690	0
2022-06-14	19.620	19.620	19.440	19.440	18.690	1,096
2022-06-13	19.620	19.620	19.440	19.440	18.690	1,096
2022-06-10	20.750	20.750	20.230	20.230	19.450	855
2022-06-09	21.500	21.500	21.050	21.050	20.238	963
2022-06-08	21.425	21.425	21.425	21.425	20.598	0
2022-06-07	21.841	21.841	21.425	21.425	20.598	691
2022-06-06	22.400	22.400	22.400	22.400	21.536	0
2022-06-01	22.400	22.400	22.400	22.400	21.536	0
2022-05-31	23.000	23.000	22.400	22.400	21.536	932
2022-05-30	21.750	21.750	21.750	21.750	20.911	0
2022-05-27	21.750	21.750	21.750	21.750	20.911	0
2022-05-26	21.050	21.750	21.050	21.750	20.911	262
2022-05-25	21.300	21.300	21.300	21.300	20.478	1,670
2022-05-24	21.700	21.700	21.700	21.700	20.863	558
2022-05-23	20.900	20.900	20.900	20.900	20.094	0
2022-05-20	21.700	22.150	20.800	20.900	20.094	1,722
2022-05-19	21.050	21.144	21.050	21.144	20.328	2,500
2022-05-18	22.150	22.150	22.150	22.150	21.295	0
2022-05-17	22.150	22.150	22.150	22.150	21.295	0
2022-05-16	22.650	22.650	22.150	22.150	21.295	1,374
2022-05-13	22.900	22.900	22.900	22.900	22.016	360
2022-05-12	20.000	20.000	20.000	20.000	19.228	0
2022-05-11	19.440	20.000	19.440	20.000	19.228	1,474
2022-05-10	21.300	21.300	21.300	21.300	20.478	0
2022-05-09	21.300	21.300	21.300	21.300	20.478	0
2022-05-06	22.450	22.450	21.250	21.300	20.478	3,217
2022-05-05	23.450	23.450	22.700	22.700	21.824	3,196
2022-05-04	23.000	23.150	23.000	23.050	22.161	2,488
2022-05-03	23.350	23.350	23.100	23.200	22.305	1,286
2022-04-29	23.300	23.300	23.200	23.200	22.305	52
2022-04-28	23.100	23.100	23.100	23.100	22.209	10
2022-04-27	22.600	22.800	22.600	22.650	21.776	3,610
2022-04-26	23.300	23.300	23.300	23.300	22.401	1
2022-04-25	23.000	23.000	23.000	23.000	22.113	50
2022-04-22	23.050	23.050	23.050	23.050	22.161	0
2022-04-21	22.950	23.400	22.950	23.050	22.161	8,399
2022-04-20	22.150	22.150	21.800	21.900	21.055	2,977
2022-04-19	21.650	21.650	21.650	21.650	20.815	37
2022-04-14	21.850	22.200	21.600	21.650	20.815	5,304
2022-04-13	21.550	21.550	21.550	21.550	20.719	0
2022-04-12	21.450	21.550	21.450	21.550	20.719	2,187
2022-04-11	21.700	21.700	21.550	21.600	20.767	339
2022-04-08	21.950	21.950	21.950	21.950	21.103	0
2022-04-07	22.000	22.000	21.950	21.950	21.103	940
2022-04-06	21.650	21.650	21.650	21.650	20.815	0
2022-04-05	21.650	21.650	21.650	21.650	20.815	0
2022-04-04	22.350	22.350	21.650	21.650	20.815	408
2022-04-01	23.050	23.050	22.950	22.950	22.064	1,062

← NewerPage 19 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.