Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	23.450	23.450	23.450	23.450	23.297	17
2026-01-21	23.017	23.017	23.017	23.017	22.866	22,800
2026-01-20	22.800	22.822	22.750	22.750	22.601	61,748
2026-01-19	23.100	23.100	23.000	23.095	22.944	23,122
2026-01-16	23.800	23.800	23.742	23.742	23.587	55,235
2026-01-15	23.750	23.750	23.750	23.750	23.595	0
2026-01-14	23.748	23.850	23.700	23.750	23.595	227,302
2026-01-13	24.450	24.450	23.650	23.750	23.594	34,905
2026-01-12	24.950	24.950	24.475	24.600	24.439	104,251
2026-01-09	24.200	24.200	24.200	24.200	24.042	20,000
2026-01-08	23.900	23.900	23.800	23.850	23.694	1,434
2026-01-07	24.600	24.600	24.300	24.300	24.141	170,714
2026-01-06	24.925	24.925	24.600	24.600	24.439	50,339
2026-01-05	24.500	25.400	24.450	25.400	25.234	22,521
2026-01-02	24.050	24.150	24.050	24.050	23.893	18
2025-12-31	24.550	24.550	24.550	24.550	24.390	0
2025-12-30	24.600	24.750	24.475	24.550	24.390	306
2025-12-29	23.550	24.500	23.550	24.500	24.340	515
2025-12-24	24.375	24.375	24.375	24.375	24.216	0
2025-12-23	24.650	24.650	24.375	24.375	24.216	936
2025-12-22	24.650	24.850	24.650	24.750	24.588	54
2025-12-19	24.800	24.800	24.800	24.800	24.638	15,000
2025-12-18	24.500	24.500	24.500	24.500	24.340	40,000
2025-12-17	24.450	24.700	24.450	24.700	24.539	15,824
2025-12-16	24.750	24.800	24.750	24.750	24.588	160,972
2025-12-15	25.222	25.222	25.222	25.222	25.057	0
2025-12-12	24.900	25.222	24.900	25.222	25.057	493
2025-12-11	24.900	24.900	24.900	24.900	24.737	0
2025-12-10	24.900	24.900	24.900	24.900	24.737	25,000
2025-12-09	24.826	24.826	24.597	24.597	24.436	4,337
2025-12-08	24.700	24.700	24.700	24.700	24.539	0
2025-12-05	24.700	24.700	24.700	24.700	24.539	6
2025-12-04	24.550	24.650	24.550	24.650	24.489	20,008
2025-12-03	24.700	24.700	24.700	24.700	24.539	0
2025-12-02	24.500	24.700	24.400	24.700	24.539	22,535
2025-12-01	24.605	24.605	24.605	24.605	24.444	1,623
2025-11-28	24.700	24.950	24.700	24.897	24.735	1,060
2025-11-27	24.550	24.628	24.550	24.628	24.467	25,859
2025-11-26	24.750	24.750	24.395	24.395	24.236	3,058
2025-11-25	24.400	24.400	24.350	24.350	24.191	417
2025-11-24	24.400	24.450	24.250	24.400	24.241	9
2025-11-21	25.200	25.200	23.950	24.075	23.918	50,302
2025-11-20	24.350	25.350	24.350	25.350	25.184	26
2025-11-19	24.350	24.350	24.350	24.350	24.191	1
2025-11-18	23.700	23.900	23.700	23.900	23.744	4
2025-11-17	23.450	24.150	23.450	24.050	23.893	3,477
2025-11-14	23.500	23.500	23.164	23.164	23.012	95,571
2025-11-13	22.100	23.250	22.000	23.247	23.095	156,357
2025-11-12	21.950	22.200	21.900	21.950	21.807	993
2025-11-11	21.600	21.602	21.600	21.600	21.459	45,304
2025-11-10	21.600	21.600	21.413	21.413	21.273	43,003
2025-11-07	21.250	21.350	21.150	21.150	21.012	2,970
2025-11-06	21.600	21.850	21.600	21.600	21.459	1,718
2025-11-05	21.750	21.850	21.600	21.750	21.608	4,654
2025-11-04	22.050	22.050	22.000	22.000	21.856	180
2025-11-03	22.600	22.600	22.600	22.600	22.452	15
2025-10-31	22.947	22.947	22.947	22.947	22.797	8,275
2025-10-30	22.550	22.550	22.450	22.484	22.337	21,141
2025-10-29	22.850	22.850	22.850	22.850	22.701	0
2025-10-28	22.850	22.850	22.850	22.850	22.701	4

← NewerPage 4 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.