Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	16.660	16.660	16.260	16.320	14.010	59,612
2024-06-12	16.540	16.840	16.460	16.660	14.301	60,740
2024-06-11	17.200	17.200	16.600	16.600	14.250	52,064
2024-06-10	17.200	17.260	17.160	17.160	14.731	28,726
2024-06-07	17.800	17.800	17.360	17.400	14.937	32,235
2024-06-06	17.680	17.860	17.660	17.780	15.263	25,472
2024-06-05	17.900	17.960	17.680	17.680	15.177	47,963
2024-06-04	17.840	18.000	17.840	17.900	15.366	70,950
2024-06-03	17.480	17.880	17.420	17.780	15.263	73,808
2024-05-31	17.160	17.780	16.860	17.780	15.263	424,351
2024-05-30	17.000	17.340	16.920	17.180	14.748	86,052
2024-05-29	17.060	17.080	16.920	17.040	14.628	47,736
2024-05-28	17.100	17.320	17.000	17.060	14.645	64,198
2024-05-27	17.080	17.140	16.940	17.140	14.714	46,855
2024-05-24	17.100	17.100	16.860	17.080	14.662	57,969
2024-05-23	17.060	17.080	16.800	16.920	14.525	77,995
2024-05-22	16.780	17.140	16.600	17.080	14.662	110,680
2024-05-21	16.840	17.100	16.660	16.800	14.422	174,462
2024-05-20	16.300	16.440	16.160	16.240	13.941	37,255
2024-05-17	16.500	16.580	16.300	16.380	14.061	57,961
2024-05-16	16.500	16.560	16.360	16.500	14.164	31,721
2024-05-15	16.400	16.660	16.040	16.540	14.198	66,630
2024-05-14	16.420	16.620	16.420	16.460	14.130	54,738
2024-05-13	16.400	16.540	16.400	16.460	14.130	34,243
2024-05-10	16.700	16.860	16.400	16.400	14.078	42,352
2024-05-09	16.500	16.640	16.460	16.560	14.216	39,579
2024-05-08	16.340	16.500	16.260	16.460	14.130	68,766
2024-05-07	16.500	16.580	16.260	16.400	14.078	119,258
2024-05-06	16.080	16.460	16.040	16.460	14.130	89,655
2024-05-03	16.040	16.180	15.940	15.980	13.718	41,323
2024-05-02	15.760	16.020	15.580	15.940	13.683	40,165
2024-04-30	15.820	15.820	15.520	15.760	13.529	75,446
2024-04-29	15.720	15.840	15.620	15.840	13.598	63,293
2024-04-26	16.860	17.000	16.720	16.860	13.443	49,655
2024-04-25	16.440	17.000	16.440	16.760	13.363	88,518
2024-04-24	16.420	16.440	16.300	16.360	13.044	19,997
2024-04-23	16.360	16.500	16.360	16.480	13.140	33,249
2024-04-22	16.300	16.500	16.180	16.500	13.156	35,374
2024-04-19	16.200	16.200	15.960	16.200	12.917	32,491
2024-04-18	16.100	16.460	15.980	16.300	12.997	60,393
2024-04-17	15.960	16.060	15.880	16.020	12.773	27,787
2024-04-16	16.040	16.040	15.680	15.980	12.741	69,017
2024-04-15	15.920	16.100	15.880	15.960	12.725	19,165
2024-04-12	16.040	16.100	15.860	15.920	12.694	24,227
2024-04-11	15.700	16.140	15.700	16.040	12.789	35,495
2024-04-10	16.060	16.140	15.620	15.740	12.550	31,728
2024-04-09	16.000	16.280	15.940	16.060	12.805	28,467
2024-04-08	16.080	16.220	16.040	16.120	12.853	45,339
2024-04-05	16.200	16.240	15.960	16.060	12.805	40,474
2024-04-04	16.100	16.200	15.840	16.200	12.917	72,752
2024-04-03	16.100	16.120	15.720	15.900	12.678	31,708
2024-04-02	16.120	16.200	15.940	16.040	12.789	37,177
2024-03-28	15.740	16.240	15.600	16.120	12.853	40,139
2024-03-27	15.640	15.800	15.420	15.700	12.518	44,503
2024-03-26	16.100	16.200	15.600	15.640	12.470	59,072
2024-03-25	16.280	16.320	16.120	16.260	12.965	33,136
2024-03-22	16.300	16.400	16.120	16.200	12.917	43,262
2024-03-21	16.300	16.380	16.020	16.340	13.028	37,913
2024-03-20	16.060	16.280	16.060	16.220	12.933	26,266
2024-03-19	16.000	16.080	15.840	16.040	12.789	22,996

← NewerPage 11 of 22 · 1,281 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.