Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.500	23.500	23.163	23.163	23.011	13,198
2025-10-24	23.350	23.350	22.699	22.957	22.807	27,591
2025-10-23	23.400	23.400	23.400	23.400	23.247	0
2025-10-22	23.500	23.500	23.400	23.400	23.247	13,375
2025-10-21	22.900	23.300	22.900	23.300	23.148	20,934
2025-10-20	22.200	22.650	22.200	22.600	22.452	22,904
2025-10-17	20.550	21.526	20.550	21.526	21.385	90,159
2025-10-16	20.950	20.950	20.950	20.950	20.813	16
2025-10-15	21.200	21.500	21.200	21.500	21.360	787
2025-10-14	21.100	21.100	21.100	21.100	20.962	0
2025-10-13	21.500	21.500	21.100	21.100	20.962	17,707
2025-10-10	21.050	21.100	21.050	21.100	20.962	21
2025-10-09	22.300	22.300	21.600	21.650	21.509	12,609
2025-10-08	22.500	22.500	21.900	21.900	21.757	855
2025-10-07	22.600	22.950	22.600	22.700	22.552	16,788
2025-10-06	23.050	23.050	22.750	22.839	22.690	4,093
2025-10-03	22.800	22.900	22.750	22.813	22.664	13,330
2025-10-02	22.500	22.700	22.489	22.489	22.342	17,111
2025-10-01	22.500	22.531	22.500	22.531	22.383	4,408
2025-09-30	22.580	22.580	22.450	22.550	22.403	1,547
2025-09-29	22.791	22.800	22.610	22.610	22.462	13,225
2025-09-26	23.000	23.000	23.000	23.000	22.850	0
2025-09-25	22.650	23.050	22.650	23.000	22.850	3,264
2025-09-24	23.650	23.650	23.650	23.650	23.496	220
2025-09-23	22.748	22.748	22.748	22.748	22.599	0
2025-09-22	23.200	23.200	22.748	22.748	22.599	6,035
2025-09-19	22.350	22.350	22.350	22.350	22.204	0
2025-09-18	22.350	22.350	22.350	22.350	22.204	3
2025-09-17	23.200	23.200	23.200	23.200	23.048	0
2025-09-16	23.200	23.200	23.200	23.200	23.048	0
2025-09-15	23.200	23.200	23.200	23.200	23.048	12
2025-09-12	23.050	23.125	23.050	23.125	22.974	13,941
2025-09-11	23.000	23.000	23.000	23.000	22.850	82,129
2025-09-10	23.150	23.150	23.150	23.150	22.999	0
2025-09-09	23.150	23.150	23.150	23.150	22.999	0
2025-09-08	23.150	23.150	23.150	23.150	22.999	0
2025-09-05	22.650	22.750	22.650	22.750	22.601	1,268
2025-09-04	22.617	22.706	22.537	22.537	22.390	13,837
2025-09-03	22.500	22.700	22.500	22.550	22.403	21,245
2025-09-02	22.750	22.750	22.700	22.700	22.552	36
2025-09-01	24.400	24.400	24.400	24.400	24.241	0
2025-08-29	24.400	24.400	24.400	24.400	24.241	0
2025-08-28	24.400	24.400	24.400	24.400	24.241	0
2025-08-27	24.400	24.400	24.400	24.400	24.241	0
2025-08-26	24.250	24.400	24.200	24.400	24.241	6
2025-08-22	25.050	25.050	25.050	25.050	24.886	0
2025-08-21	24.550	25.200	24.550	25.050	24.886	74
2025-08-20	25.650	25.650	25.350	25.469	25.303	9,825
2025-08-19	24.900	24.900	24.900	24.900	24.737	0
2025-08-18	24.900	24.900	24.900	24.900	24.737	0
2025-08-15	24.900	24.900	24.900	24.900	24.737	0
2025-08-14	25.050	25.050	24.900	24.900	24.737	55
2025-08-13	25.150	25.150	25.150	25.150	24.986	8
2025-08-12	25.200	25.250	25.200	25.250	25.085	4
2025-08-11	25.400	25.400	25.400	25.400	25.234	1
2025-08-08	25.150	25.150	25.150	25.150	24.986	0
2025-08-07	25.150	25.150	25.150	25.150	24.986	16
2025-08-06	25.400	25.400	25.350	25.350	25.184	34
2025-08-05	24.950	24.950	24.950	24.950	24.787	10
2025-08-04	23.000	24.300	23.000	24.250	24.092	3

← NewerPage 5 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.