Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	17.955	17.955	17.955	17.955	17.708	0
2025-05-07	18.260	18.260	17.955	17.955	17.708	8,767
2025-05-06	18.233	18.233	18.233	18.233	17.982	0
2025-05-02	18.200	18.233	18.200	18.233	17.982	10,525
2025-05-01	17.614	17.614	17.614	17.614	17.372	0
2025-04-30	17.400	17.660	17.400	17.614	17.372	24,830
2025-04-29	17.540	17.800	17.500	17.560	17.319	42,194
2025-04-28	17.380	17.380	17.380	17.380	17.141	70
2025-04-25	17.520	17.650	17.520	17.650	17.407	208
2025-04-24	16.959	16.959	16.959	16.959	16.725	0
2025-04-23	16.800	16.959	16.800	16.959	16.725	13,472
2025-04-22	16.740	16.740	16.740	16.740	16.510	5
2025-04-17	16.640	16.675	16.600	16.675	16.446	3,012
2025-04-16	16.715	16.715	16.540	16.606	16.378	8,914
2025-04-15	16.780	16.860	16.720	16.755	16.525	10,904
2025-04-14	16.280	16.280	16.240	16.240	16.017	15
2025-04-11	15.440	15.900	15.440	15.900	15.681	90,542
2025-04-10	15.660	16.160	15.360	15.360	15.149	208,577
2025-04-09	15.300	15.300	15.000	15.000	14.794	60,001
2025-04-08	15.420	15.420	15.420	15.420	15.208	0
2025-04-07	13.100	15.140	13.100	15.140	14.932	427
2025-04-04	16.360	16.360	15.380	15.500	15.287	415
2025-04-03	16.960	16.960	16.480	16.480	16.253	46
2025-04-02	16.830	16.830	16.830	16.830	16.599	10
2025-04-01	16.780	16.780	16.520	16.620	16.391	147
2025-03-31	17.100	17.100	16.821	16.821	16.590	4,585
2025-03-28	17.280	17.460	17.280	17.280	17.042	103
2025-03-27	17.160	17.500	17.160	17.420	17.180	131
2025-03-26	17.580	17.660	17.513	17.513	17.272	9,270
2025-03-25	18.120	18.120	17.640	17.640	17.397	813
2025-03-24	18.580	18.620	17.920	17.980	17.733	208
2025-03-21	18.580	18.580	18.380	18.500	18.246	2,396
2025-03-20	19.010	19.040	18.720	19.040	18.778	98
2025-03-19	18.960	19.000	18.960	18.980	18.719	42
2025-03-18	18.727	18.900	18.727	18.844	18.584	15,054
2025-03-17	17.900	18.420	17.900	18.320	18.068	5,602
2025-03-14	18.720	18.800	17.980	18.060	17.812	54
2025-03-13	19.840	19.840	17.180	18.366	18.113	10,522
2025-03-12	19.700	20.000	19.700	20.000	19.725	206
2025-03-11	19.920	19.920	19.600	19.600	19.330	205
2025-03-10	21.000	21.000	19.840	19.840	19.567	10,676
2025-03-07	20.900	21.002	20.700	21.002	20.713	61,356
2025-03-06	19.940	20.800	19.940	20.800	20.514	1,526
2025-03-05	19.320	19.780	19.320	19.760	19.488	69
2025-03-04	20.150	20.650	19.400	19.400	19.133	155
2025-03-03	20.850	21.050	20.800	21.004	20.715	13,542
2025-02-28	20.550	21.250	20.500	20.801	20.515	43,686
2025-02-27	21.035	21.035	20.700	21.000	20.711	187,864
2025-02-26	20.525	21.450	20.493	21.125	20.834	115,517
2025-02-25	20.800	20.800	20.350	20.750	20.465	1,037
2025-02-24	20.750	20.750	20.750	20.750	20.465	0
2025-02-21	20.950	20.950	20.900	20.950	20.662	137
2025-02-20	20.900	20.900	20.850	20.897	20.609	10,137
2025-02-19	20.850	20.850	20.850	20.850	20.563	1
2025-02-18	21.500	21.500	21.350	21.350	21.056	540
2025-02-17	21.550	21.550	21.550	21.550	21.254	0
2025-02-14	21.750	21.800	21.700	21.700	21.402	158
2025-02-13	21.600	21.600	21.250	21.350	21.056	763
2025-02-12	21.900	22.350	21.900	22.200	21.895	2
2025-02-11	22.000	22.400	22.000	22.350	22.043	24

← NewerPage 7 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.