Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	22.800	22.800	22.150	22.150	22.005	98
2025-07-31	23.650	23.703	23.650	23.703	23.548	5,218
2025-07-30	23.450	23.450	23.450	23.450	23.297	0
2025-07-29	23.900	23.900	23.450	23.450	23.297	193
2025-07-28	23.500	23.500	23.500	23.500	23.347	0
2025-07-25	23.650	23.650	23.500	23.500	23.347	272
2025-07-24	23.900	23.900	23.900	23.900	23.744	0
2025-07-23	23.900	23.900	23.900	23.900	23.744	0
2025-07-22	23.900	23.900	23.900	23.900	23.744	0
2025-07-21	23.900	23.900	23.900	23.900	23.744	550
2025-07-18	24.050	24.050	24.050	24.050	23.893	1
2025-07-17	23.625	23.650	23.625	23.625	23.471	358
2025-07-16	23.650	24.000	23.650	24.000	23.843	236
2025-07-15	23.550	23.550	23.550	23.550	23.396	2,222
2025-07-14	22.750	22.900	22.550	22.850	22.701	711
2025-07-11	23.084	23.084	23.084	23.084	22.933	1,170
2025-07-10	22.550	22.550	22.550	22.550	22.403	0
2025-07-09	22.550	22.550	22.550	22.550	22.403	5
2025-07-08	22.350	22.500	22.350	22.500	22.353	29
2025-07-07	22.900	22.900	22.800	22.846	22.697	15,908
2025-07-04	23.700	23.700	23.150	23.150	22.999	20
2025-07-03	23.550	23.550	23.550	23.550	23.396	1
2025-07-02	22.200	22.429	22.200	22.429	22.282	6,486
2025-07-01	22.650	22.650	22.575	22.600	22.452	13,824
2025-06-30	23.850	23.850	22.850	22.850	22.701	33
2025-06-27	21.900	23.450	21.900	23.350	23.198	4,094
2025-06-26	22.900	22.900	22.900	22.900	22.750	0
2025-06-25	22.900	22.900	22.900	22.900	22.750	4
2025-06-24	22.350	22.350	22.350	22.350	22.204	46
2025-06-23	22.700	22.700	22.700	22.700	22.552	0
2025-06-20	23.000	23.000	22.700	22.700	22.388	1
2025-06-19	22.350	22.513	22.350	22.513	22.203	9,011
2025-06-18	22.600	22.750	22.579	22.750	22.437	47,191
2025-06-17	21.950	21.950	21.950	21.950	21.648	0
2025-06-16	21.950	21.950	21.950	21.950	21.648	4
2025-06-13	21.925	21.950	21.925	21.950	21.648	92
2025-06-12	22.450	22.450	22.450	22.450	22.141	8
2025-06-11	22.450	22.600	22.350	22.475	22.166	359
2025-06-10	22.200	22.550	22.200	22.400	22.092	16,024
2025-06-09	21.950	22.600	21.950	22.600	22.289	189
2025-06-06	21.750	21.750	21.550	21.600	21.303	1,309
2025-06-05	22.550	22.550	21.600	21.650	21.352	1,030
2025-06-04	21.850	21.925	21.700	21.783	21.483	19,953
2025-06-03	20.700	21.000	20.700	20.950	20.662	74
2025-06-02	20.450	20.750	20.450	20.675	20.391	1,169
2025-05-30	21.100	21.600	20.700	20.700	20.415	1,758
2025-05-29	21.250	21.300	21.225	21.225	20.933	109
2025-05-28	20.850	20.900	20.825	20.825	20.539	101
2025-05-27	21.000	21.075	21.000	21.075	20.785	21,036
2025-05-23	20.650	20.875	20.250	20.500	20.218	1,051
2025-05-22	20.650	20.800	20.650	20.750	20.465	466
2025-05-21	20.650	20.650	20.400	20.650	20.366	694
2025-05-20	20.750	20.800	20.700	20.700	20.415	233
2025-05-19	20.300	20.350	20.250	20.350	20.070	418
2025-05-16	20.150	20.200	20.100	20.100	19.824	56
2025-05-15	19.960	20.050	19.660	19.660	19.390	16
2025-05-14	20.450	20.750	20.450	20.464	20.183	55,092
2025-05-13	19.300	19.946	19.300	19.946	19.672	20,540
2025-05-12	18.580	18.580	18.580	18.580	18.324	0
2025-05-09	18.600	18.600	18.540	18.580	18.324	174

← NewerPage 6 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.