Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	17.800	17.800	17.800	17.800	17.555	0
2024-11-12	17.660	17.820	17.660	17.800	17.555	156
2024-11-11	17.300	17.740	17.300	17.740	17.496	7
2024-11-08	17.240	17.240	17.240	17.240	17.003	126
2024-11-07	18.564	18.564	18.564	18.564	18.309	3,103
2024-11-06	19.221	19.221	19.215	19.215	18.951	58,892
2024-11-05	18.880	18.920	18.880	18.920	18.660	11
2024-11-04	18.840	18.840	18.780	18.780	18.522	25
2024-11-01	18.780	18.780	18.780	18.780	18.522	0
2024-10-31	19.000	19.000	18.780	18.780	18.522	16
2024-10-30	19.260	19.260	19.220	19.220	18.956	37
2024-10-29	19.460	19.740	19.460	19.600	19.330	78
2024-10-28	18.720	18.720	18.520	18.580	18.324	12
2024-10-25	19.140	19.140	18.360	18.600	18.344	310
2024-10-24	19.000	19.100	19.000	19.000	18.739	262
2024-10-23	19.200	19.200	19.200	19.200	18.936	3
2024-10-22	19.460	19.500	19.280	19.280	19.015	497
2024-10-21	19.460	19.680	19.440	19.640	19.370	434
2024-10-18	19.340	19.340	19.340	19.340	19.074	152
2024-10-17	19.380	19.380	19.380	19.380	19.113	5
2024-10-16	19.120	19.120	19.120	19.120	18.857	0
2024-10-15	18.980	19.120	18.980	19.120	18.857	319
2024-10-14	19.000	19.000	18.980	18.980	18.719	2
2024-10-11	19.540	19.540	19.540	19.540	19.271	0
2024-10-10	19.540	19.540	19.540	19.540	19.271	0
2024-10-09	19.540	19.540	19.520	19.540	19.271	892
2024-10-08	19.480	19.480	19.480	19.480	19.212	0
2024-10-07	19.480	19.480	19.480	19.480	19.212	5
2024-10-04	19.820	19.820	19.440	19.700	19.429	102
2024-10-03	19.580	19.580	19.580	19.580	19.311	5
2024-10-02	19.440	19.440	19.440	19.440	19.173	5
2024-10-01	19.580	19.580	19.580	19.580	19.311	0
2024-09-30	19.680	19.680	19.580	19.580	19.311	335
2024-09-27	19.600	19.600	19.600	19.600	19.330	5
2024-09-26	19.360	19.478	19.300	19.478	19.210	5,703
2024-09-25	18.640	18.640	18.640	18.640	18.384	0
2024-09-24	18.640	18.640	18.640	18.640	18.384	5
2024-09-23	18.200	18.500	18.200	18.500	18.246	27
2024-09-20	18.660	18.800	18.520	18.520	18.265	308
2024-09-19	18.680	19.380	18.300	18.460	18.206	27,277
2024-09-18	17.600	17.820	17.600	17.820	17.575	17
2024-09-17	17.980	18.040	17.980	18.040	17.792	16
2024-09-16	17.780	18.037	17.780	17.796	17.551	70,343
2024-09-13	17.660	17.800	17.560	17.800	17.555	240
2024-09-12	17.200	17.200	17.140	17.180	16.944	164
2024-09-11	17.020	17.020	17.020	17.020	16.786	14
2024-09-10	17.080	17.080	16.880	16.880	16.648	167
2024-09-09	17.160	17.160	17.040	17.060	16.825	130
2024-09-06	16.980	17.180	16.980	17.040	16.806	1,253
2024-09-05	16.860	17.040	16.700	16.840	16.608	474
2024-09-04	17.340	17.340	17.340	17.340	17.102	0
2024-09-03	17.440	17.440	17.340	17.340	17.102	8
2024-09-02	17.780	17.780	17.080	17.480	17.240	1,841
2024-08-30	18.000	18.020	17.900	17.900	17.654	5,295
2024-08-29	17.960	18.000	17.780	17.780	17.535	33,089
2024-08-28	17.700	17.820	17.700	17.794	17.549	7,567
2024-08-27	17.560	17.560	17.560	17.560	17.319	6
2024-08-23	17.480	17.640	17.120	17.640	17.397	14
2024-08-22	17.720	18.100	17.720	18.060	17.812	13
2024-08-21	17.380	17.640	17.380	17.640	17.397	219

← NewerPage 9 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.