Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	28.150	28.150	28.150	28.150	28.150	12
2026-07-10	28.600	28.600	28.600	28.600	28.600	0
2026-07-09	28.600	28.600	28.600	28.600	28.600	0
2026-07-08	28.250	28.600	28.250	28.600	28.600	14
2026-07-07	29.000	29.000	29.000	29.000	29.000	280
2026-07-06	30.400	30.400	30.300	30.300	30.300	9
2026-07-03	31.050	31.050	31.050	31.050	31.050	2
2026-07-02	31.100	31.100	31.050	31.050	31.050	5,120
2026-07-01	32.000	32.000	31.650	31.900	31.900	588
2026-06-30	30.450	31.600	30.450	31.600	31.600	7,791
2026-06-29	30.050	30.700	29.800	29.911	29.911	10,657
2026-06-26	29.801	29.801	29.500	29.750	29.750	66,844
2026-06-25	29.400	30.350	29.400	30.000	30.000	54,032
2026-06-24	29.250	29.250	28.800	28.800	28.800	10,125
2026-06-23	29.600	29.600	28.750	29.255	29.255	44,612
2026-06-22	29.550	29.550	29.050	29.300	29.300	40,464
2026-06-19	29.891	29.891	29.650	29.849	29.654	24,367
2026-06-18	29.550	29.641	29.550	29.641	29.447	10,916
2026-06-17	29.750	29.975	29.750	29.975	29.779	7,733
2026-06-16	30.550	30.600	30.550	30.600	30.400	9,394
2026-06-15	29.950	29.950	29.950	29.950	29.754	15,369
2026-06-12	29.500	29.500	29.150	29.205	29.014	50,666
2026-06-11	29.950	29.950	29.700	29.700	29.506	824
2026-06-10	29.750	29.750	29.750	29.750	29.556	0
2026-06-09	30.050	30.400	29.750	29.750	29.556	2,403
2026-06-08	29.450	29.625	29.450	29.625	29.432	1,001
2026-06-05	30.750	30.850	29.500	30.268	30.070	38,995
2026-06-04	31.500	31.659	31.450	31.659	31.452	14,394
2026-06-03	31.900	31.905	31.700	31.800	31.592	20,697
2026-06-02	31.650	32.000	31.600	31.600	31.394	6,474
2026-06-01	31.700	31.950	30.900	31.150	30.947	1,451
2026-05-29	30.100	31.000	30.100	30.950	30.748	9,223
2026-05-28	30.550	30.550	30.200	30.200	30.003	426
2026-05-27	30.500	30.500	30.500	30.500	30.301	319
2026-05-26	31.300	31.550	31.250	31.350	31.145	5,158
2026-05-25	31.400	31.400	31.300	31.350	31.145	498
2026-05-22	30.700	31.050	30.700	31.050	30.847	8,524
2026-05-21	30.100	30.325	29.900	30.175	29.978	72,427
2026-05-20	32.050	32.757	31.200	32.757	32.543	5,307
2026-05-19	31.900	31.900	31.600	31.900	31.692	195
2026-05-18	30.750	32.000	30.750	32.000	31.791	3,264
2026-05-15	30.000	31.550	30.000	30.750	30.549	1,281
2026-05-14	26.250	27.300	25.850	27.300	27.122	38,909
2026-05-13	26.775	26.919	26.700	26.919	26.743	12,134
2026-05-12	27.142	27.142	27.142	27.142	26.964	16,748
2026-05-11	27.475	27.647	27.400	27.473	27.293	30,806
2026-05-08	27.200	27.200	27.200	27.200	27.022	0
2026-05-07	27.900	27.900	27.200	27.200	27.022	3,761
2026-05-06	27.350	27.750	27.350	27.550	27.370	1,687
2026-05-05	26.700	26.700	26.650	26.650	26.476	351
2026-05-04	26.200	26.250	26.200	26.200	26.029	857
2026-05-01	26.050	26.050	26.050	26.050	25.880	0
2026-04-30	26.050	26.050	26.050	26.050	25.880	600
2026-04-29	25.650	25.750	25.550	25.750	25.582	10
2026-04-28	26.000	26.000	26.000	26.000	25.830	0
2026-04-27	26.000	26.000	26.000	26.000	25.830	6,642
2026-04-24	26.102	26.102	25.800	25.804	25.635	28,042
2026-04-23	26.150	26.150	26.100	26.100	25.930	5,000
2026-04-22	26.650	26.650	26.650	26.650	26.476	0
2026-04-21	26.000	26.650	26.000	26.650	26.476	30

← NewerPage 2 of 21 · 1,252 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.