Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	23.800	23.800	23.295	23.295	22.396	440
2022-03-30	23.559	23.559	23.559	23.559	22.650	2,817
2022-03-29	23.206	23.206	23.206	23.206	22.311	0
2022-03-28	23.000	23.206	23.000	23.206	22.311	1,630
2022-03-25	22.950	22.950	22.950	22.950	22.064	0
2022-03-24	23.050	23.050	22.950	22.950	22.064	232
2022-03-23	22.050	22.050	22.050	22.050	21.199	0
2022-03-22	22.050	22.050	22.050	22.050	21.199	0
2022-03-21	22.050	22.050	22.050	22.050	21.199	230
2022-03-18	21.800	21.800	21.500	21.661	20.826	33,184
2022-03-17	21.600	21.600	21.600	21.600	20.767	54
2022-03-16	21.050	21.550	20.850	21.550	20.719	1,274
2022-03-15	20.800	20.800	20.450	20.600	19.805	1,095
2022-03-14	19.760	19.760	19.760	19.760	18.998	0
2022-03-11	19.800	19.840	19.760	19.760	18.998	406
2022-03-10	19.420	19.420	19.340	19.340	18.594	196
2022-03-09	18.540	18.540	18.540	18.540	17.825	0
2022-03-08	18.540	18.540	18.540	18.540	17.825	0
2022-03-07	18.540	18.540	18.540	18.540	17.825	0
2022-03-04	19.100	19.100	18.540	18.540	17.825	202
2022-03-03	19.740	19.740	19.740	19.740	18.978	188
2022-03-02	20.550	20.550	20.550	20.550	19.757	448
2022-03-01	21.450	21.450	21.450	21.450	20.622	19
2022-02-28	20.074	21.895	20.074	21.895	21.051	60,245
2022-02-25	20.030	20.850	20.007	20.850	20.046	92,121
2022-02-24	19.800	20.115	19.750	19.750	18.988	184,137
2022-02-23	21.600	21.600	21.600	21.600	20.767	0
2022-02-22	21.600	21.600	21.600	21.600	20.767	0
2022-02-21	21.600	21.600	21.600	21.600	20.767	42
2022-02-18	22.650	22.650	22.650	22.650	21.776	76
2022-02-17	22.650	22.650	22.650	22.650	21.776	114
2022-02-16	22.800	22.800	22.800	22.800	21.920	2,096
2022-02-15	22.800	22.800	22.800	22.800	21.920	0
2022-02-14	22.800	22.800	22.800	22.800	21.920	364
2022-02-11	22.850	22.850	22.850	22.850	21.968	43
2022-02-10	22.900	22.900	22.750	22.750	21.872	960
2022-02-09	22.100	22.100	22.100	22.100	21.247	0
2022-02-08	22.200	22.200	22.100	22.100	21.247	460
2022-02-07	22.400	22.400	22.400	22.400	21.536	0
2022-02-04	22.650	22.650	22.250	22.400	21.536	882
2022-02-03	22.891	22.891	22.891	22.891	22.007	15,000
2022-02-02	23.200	23.200	23.200	23.200	22.305	466
2022-02-01	22.000	22.000	22.000	22.000	21.151	0
2022-01-31	22.000	22.000	22.000	22.000	21.151	0
2022-01-28	22.000	22.050	22.000	22.000	21.151	1,524
2022-01-27	22.250	22.450	22.250	22.450	21.584	12,502
2022-01-26	23.150	23.150	23.100	23.100	22.209	2,412
2022-01-25	22.850	22.900	22.850	22.900	22.016	248
2022-01-24	24.450	24.845	23.000	23.150	22.257	15,331
2022-01-21	25.097	25.097	25.097	25.097	24.128	0
2022-01-20	25.097	25.097	25.097	25.097	24.128	0
2022-01-19	24.745	25.097	24.745	25.097	24.128	30,000
2022-01-18	24.300	24.587	24.300	24.470	23.526	20,444
2022-01-17	24.650	25.300	24.650	25.300	24.324	652
2022-01-14	25.471	25.471	25.471	25.471	24.488	15,000
2022-01-13	27.050	27.050	27.050	27.050	26.006	0
2022-01-12	26.550	27.300	26.550	27.050	26.006	2,210
2022-01-11	26.100	26.100	26.100	26.100	25.093	12
2022-01-10	25.400	25.400	25.350	25.400	24.420	446
2022-01-07	25.350	25.350	25.350	25.350	24.372	0

← NewerPage 20 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.