Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	17.100	17.300	17.000	17.300	14.851	82,708
2024-09-05	17.000	17.300	17.000	17.120	14.696	59,842
2024-09-04	16.620	17.000	16.600	16.940	14.542	81,511
2024-09-03	17.000	17.000	16.540	16.740	14.370	42,981
2024-09-02	16.800	17.000	16.680	17.000	14.593	43,236
2024-08-30	16.380	16.760	16.380	16.760	14.387	124,298
2024-08-29	16.900	16.960	16.400	16.400	14.078	42,094
2024-08-28	16.960	17.000	16.660	16.840	14.456	49,990
2024-08-27	17.040	17.120	16.900	16.960	14.559	24,039
2024-08-26	17.000	17.160	17.000	17.080	14.662	18,174
2024-08-23	16.800	17.120	16.800	17.000	14.593	23,591
2024-08-22	16.700	17.000	16.700	16.900	14.508	32,728
2024-08-21	16.700	16.820	16.700	16.720	14.353	32,172
2024-08-20	16.680	16.860	16.660	16.740	14.370	51,701
2024-08-19	16.600	16.700	16.540	16.680	14.319	32,146
2024-08-16	16.700	16.760	16.540	16.620	14.267	30,628
2024-08-15	16.620	16.780	16.580	16.740	14.370	31,467
2024-08-14	16.600	16.680	16.580	16.580	14.233	35,377
2024-08-13	16.500	16.640	16.500	16.540	14.198	40,960
2024-08-12	16.360	16.500	16.340	16.460	14.130	32,058
2024-08-09	16.100	16.500	16.100	16.360	14.044	54,024
2024-08-08	16.300	16.300	16.140	16.160	13.872	55,199
2024-08-07	16.180	16.380	16.180	16.340	14.027	57,274
2024-08-06	16.300	16.480	15.920	16.220	13.924	38,316
2024-08-05	16.460	16.460	16.060	16.340	14.027	51,378
2024-08-02	16.660	16.920	16.660	16.780	14.405	84,226
2024-08-01	16.780	16.900	16.700	16.760	14.387	32,812
2024-07-31	16.720	17.020	16.700	16.700	14.336	57,191
2024-07-30	16.720	16.740	16.620	16.660	14.301	22,356
2024-07-29	16.580	16.920	16.580	16.700	14.336	32,164
2024-07-26	16.340	16.540	16.300	16.540	14.198	48,662
2024-07-25	16.540	16.540	16.200	16.320	14.010	36,674
2024-07-24	16.660	16.660	16.500	16.520	14.181	22,505
2024-07-23	16.680	16.720	16.600	16.660	14.301	17,186
2024-07-22	16.620	16.860	16.620	16.700	14.336	15,768
2024-07-19	16.620	16.620	16.400	16.600	14.250	20,514
2024-07-18	16.680	16.680	16.500	16.620	14.267	9,625
2024-07-17	16.660	16.660	16.460	16.580	14.233	14,075
2024-07-16	16.480	16.660	16.380	16.600	14.250	24,400
2024-07-15	16.360	16.420	16.200	16.420	14.095	53,728
2024-07-12	16.700	16.700	16.300	16.320	14.010	16,745
2024-07-11	16.200	16.640	15.980	16.520	14.181	68,054
2024-07-10	16.300	16.300	16.200	16.240	13.941	24,220
2024-07-09	16.360	16.480	16.180	16.240	13.941	28,878
2024-07-08	16.540	16.680	16.400	16.400	14.078	36,158
2024-07-05	16.760	16.800	16.460	16.540	14.198	22,671
2024-07-04	16.860	16.980	16.640	16.700	14.336	34,017
2024-07-03	16.380	16.820	16.300	16.700	14.336	55,993
2024-07-02	15.820	16.300	15.740	16.300	13.992	64,749
2024-07-01	16.080	16.180	15.800	15.900	13.649	51,415
2024-06-28	15.900	15.960	15.640	15.640	13.426	68,613
2024-06-27	15.900	15.960	15.780	15.960	13.701	40,001
2024-06-26	16.220	16.220	15.820	15.920	13.666	61,332
2024-06-25	16.300	16.360	16.200	16.200	13.907	45,964
2024-06-24	16.180	16.500	16.100	16.400	14.078	42,119
2024-06-21	16.300	16.300	16.040	16.280	13.975	188,594
2024-06-20	15.960	16.280	15.960	16.180	13.889	41,852
2024-06-19	16.200	16.200	15.960	15.960	13.701	33,418
2024-06-18	15.980	16.220	15.860	16.200	13.907	96,975
2024-06-17	15.920	16.200	15.800	15.880	13.632	102,936

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	1.3600 EUR
2025-05-19	1.2500 EUR
2024-04-29	1.2000 EUR
2023-05-15	1.1700 EUR
2022-05-23	1.0000 EUR
2021-05-24	1.0000 EUR
2020-07-03	1.0000 EUR
2019-05-21	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.