Carel Industries S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 25.250 | 25.350 | 25.250 | 25.350 | 24.372 | 844 |
| 2022-01-05 | 25.850 | 25.850 | 25.850 | 25.850 | 24.853 | 192 |
| 2022-01-04 | 26.600 | 26.600 | 26.600 | 26.600 | 25.574 | 0 |
| 2021-12-31 | 26.600 | 26.600 | 26.600 | 26.600 | 25.574 | 0 |
| 2021-12-30 | 26.350 | 26.600 | 26.350 | 26.600 | 25.574 | 651 |
| 2021-12-29 | 25.850 | 25.850 | 25.850 | 25.850 | 24.853 | 32 |
| 2021-12-24 | 25.100 | 25.100 | 25.100 | 25.100 | 24.132 | 0 |
| 2021-12-23 | 25.100 | 25.100 | 25.100 | 25.100 | 24.132 | 0 |
| 2021-12-22 | 25.100 | 25.100 | 25.100 | 25.100 | 24.132 | 12 |
| 2021-12-21 | 24.600 | 24.600 | 24.600 | 24.600 | 23.651 | 545 |
| 2021-12-20 | 24.050 | 24.050 | 24.050 | 24.050 | 23.122 | 92 |
| 2021-12-17 | 24.750 | 24.750 | 24.750 | 24.750 | 23.795 | 72 |
| 2021-12-16 | 26.050 | 26.050 | 26.050 | 26.050 | 25.045 | 66 |
| 2021-12-15 | 26.294 | 26.294 | 26.294 | 26.294 | 25.279 | 3,398 |
| 2021-12-14 | 25.950 | 25.950 | 25.950 | 25.950 | 24.949 | 98 |
| 2021-12-13 | 26.300 | 26.300 | 26.300 | 26.300 | 25.285 | 46 |
| 2021-12-10 | 26.227 | 26.227 | 26.227 | 26.227 | 25.215 | 164 |
| 2021-12-09 | 25.800 | 25.800 | 25.700 | 25.700 | 24.708 | 750 |
| 2021-12-08 | 26.350 | 26.350 | 25.350 | 25.450 | 24.468 | 816 |
| 2021-12-07 | 24.550 | 24.550 | 24.550 | 24.550 | 23.603 | 0 |
| 2021-12-06 | 24.450 | 24.550 | 24.350 | 24.550 | 23.603 | 62 |
| 2021-12-03 | 24.450 | 24.450 | 24.250 | 24.250 | 23.314 | 416 |
| 2021-12-02 | 23.650 | 23.650 | 23.650 | 23.650 | 22.737 | 52 |
| 2021-12-01 | 24.450 | 24.450 | 24.450 | 24.450 | 23.507 | 38 |
| 2021-11-30 | 23.575 | 23.575 | 23.500 | 23.500 | 22.593 | 570 |
| 2021-11-29 | 24.200 | 24.200 | 24.200 | 24.200 | 23.266 | 222 |
| 2021-11-26 | 23.600 | 24.800 | 23.600 | 24.594 | 23.645 | 29,496 |
| 2021-11-25 | 24.950 | 24.950 | 24.950 | 24.950 | 23.987 | 454 |
| 2021-11-24 | 25.250 | 25.250 | 25.250 | 25.250 | 24.276 | 110 |
| 2021-11-23 | 25.500 | 25.500 | 25.500 | 25.500 | 24.516 | 82 |
| 2021-11-22 | 26.800 | 26.800 | 26.800 | 26.800 | 25.766 | 12 |
| 2021-11-19 | 26.550 | 26.550 | 26.550 | 26.550 | 25.526 | 36 |
| 2021-11-18 | 26.900 | 26.900 | 26.900 | 26.900 | 25.862 | 0 |
| 2021-11-17 | 26.900 | 26.900 | 26.900 | 26.900 | 25.862 | 68 |
| 2021-11-16 | 27.150 | 27.150 | 27.150 | 27.150 | 26.102 | 2,229 |
| 2021-11-15 | 27.050 | 27.050 | 27.050 | 27.050 | 26.006 | 76 |
| 2021-11-12 | 25.750 | 26.100 | 25.750 | 26.100 | 25.093 | 1,106 |
| 2021-11-11 | 26.000 | 26.000 | 26.000 | 26.000 | 24.997 | 0 |
| 2021-11-10 | 26.000 | 26.000 | 26.000 | 26.000 | 24.997 | 16 |
| 2021-11-09 | 25.500 | 25.650 | 25.500 | 25.650 | 24.660 | 142 |
| 2021-11-08 | 25.500 | 25.500 | 25.500 | 25.500 | 24.516 | 40 |
| 2021-11-05 | 25.650 | 25.650 | 25.650 | 25.650 | 24.660 | 88 |
| 2021-11-04 | 26.000 | 26.100 | 26.000 | 26.100 | 25.093 | 2,786 |
| 2021-11-03 | 25.600 | 25.600 | 25.600 | 25.600 | 24.612 | 28 |
| 2021-11-02 | 25.350 | 25.350 | 25.350 | 25.350 | 24.372 | 192 |
| 2021-11-01 | 25.100 | 25.100 | 25.100 | 25.100 | 24.132 | 334 |
| 2021-10-29 | 25.000 | 25.000 | 25.000 | 25.000 | 24.035 | 52 |
| 2021-10-28 | 24.850 | 24.850 | 24.850 | 24.850 | 23.891 | 42 |
| 2021-10-27 | 24.900 | 24.900 | 24.900 | 24.900 | 23.939 | 1,116 |
| 2021-10-26 | 25.200 | 25.200 | 25.200 | 25.200 | 24.228 | 644 |
| 2021-10-25 | 25.150 | 25.150 | 24.950 | 25.150 | 24.180 | 1,865 |
← NewerPage 21 of 21 · 1,251 trading days
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.