Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	20.500	21.592	20.500	21.592	21.295	3,442
2025-02-07	19.540	19.540	19.540	19.540	19.271	0
2025-02-06	19.380	19.540	19.380	19.540	19.271	10,104
2025-02-05	19.440	19.440	19.140	19.390	19.123	6,265
2025-02-04	19.680	19.680	19.680	19.680	19.409	13
2025-02-03	19.280	19.280	19.220	19.220	18.956	3
2025-01-31	19.400	19.440	19.260	19.300	19.035	16,380
2025-01-30	19.420	19.420	19.420	19.420	19.153	0
2025-01-29	19.270	19.420	19.270	19.420	19.153	1,790
2025-01-28	18.700	19.220	18.700	18.900	18.640	580
2025-01-27	18.920	19.240	18.920	19.179	18.915	5,352
2025-01-24	19.340	19.340	19.340	19.340	19.074	0
2025-01-23	19.340	19.340	19.340	19.340	19.074	0
2025-01-22	19.500	19.500	19.340	19.340	19.074	4
2025-01-21	19.360	19.360	19.120	19.140	18.877	433
2025-01-20	19.000	19.400	19.000	19.180	18.916	13
2025-01-17	18.740	18.740	18.740	18.740	18.482	63
2025-01-16	18.100	18.560	18.100	18.520	18.265	8,157
2025-01-15	17.880	18.121	17.880	18.121	17.872	45,523
2025-01-14	17.640	17.960	17.580	17.860	17.614	15,280
2025-01-13	18.000	18.000	17.580	17.580	17.338	12
2025-01-10	18.220	18.220	18.100	18.100	17.851	10,206
2025-01-09	18.139	18.139	18.084	18.084	17.835	10,441
2025-01-08	18.289	18.313	18.220	18.220	17.969	14,784
2025-01-07	18.338	18.376	18.338	18.338	18.086	32,606
2025-01-06	18.570	18.570	18.570	18.570	18.315	10,000
2025-01-03	18.560	18.560	18.560	18.560	18.305	32
2025-01-02	18.500	18.560	18.340	18.500	18.246	1,668
2024-12-31	18.493	18.493	18.493	18.493	18.239	0
2024-12-30	18.540	18.540	18.493	18.493	18.239	7,015
2024-12-27	18.420	18.420	18.420	18.420	18.167	1
2024-12-24	18.180	18.180	18.180	18.180	17.930	0
2024-12-23	17.980	18.180	17.980	18.180	17.930	104
2024-12-20	17.920	18.180	17.920	18.180	17.930	228
2024-12-19	18.213	18.213	18.213	18.213	17.963	0
2024-12-18	18.213	18.213	18.213	18.213	17.963	0
2024-12-17	18.480	18.480	18.213	18.213	17.963	1,751
2024-12-16	19.440	19.480	18.820	18.820	18.561	285,118
2024-12-13	19.560	19.560	19.480	19.500	19.232	9,349
2024-12-12	19.760	19.799	19.626	19.626	19.356	4,840
2024-12-11	19.260	19.620	19.260	19.560	19.291	16,641
2024-12-10	19.248	19.380	19.248	19.347	19.081	11,630
2024-12-09	18.736	18.736	18.736	18.736	18.479	0
2024-12-06	18.760	18.920	18.700	18.736	18.479	24,122
2024-12-05	18.980	18.980	18.840	18.840	18.581	66
2024-12-04	19.160	19.160	18.940	18.940	18.680	11
2024-12-03	18.640	18.640	18.640	18.640	18.384	56
2024-12-02	18.820	19.100	18.820	18.960	18.699	56
2024-11-29	18.960	18.960	18.940	18.940	18.680	111
2024-11-28	18.880	19.080	18.880	19.080	18.818	11
2024-11-27	19.060	19.060	19.060	19.060	18.798	11
2024-11-26	18.880	18.880	18.880	18.880	18.621	0
2024-11-25	18.500	18.880	18.500	18.880	18.621	223
2024-11-22	17.680	17.680	17.680	17.680	17.437	0
2024-11-21	17.440	17.680	17.440	17.680	17.437	86
2024-11-20	17.600	18.060	17.600	18.040	17.792	2,108
2024-11-19	18.220	18.220	17.800	17.800	17.555	12
2024-11-18	18.740	18.780	18.600	18.740	18.482	35
2024-11-15	18.169	18.300	18.169	18.300	18.048	15,000
2024-11-14	18.500	18.680	18.040	18.400	18.147	5,694

← NewerPage 8 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.