Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16.240	16.300	15.980	16.080	12.821	30,528
2024-03-15	16.200	16.240	16.020	16.180	12.901	74,955
2024-03-14	16.220	16.300	15.960	16.100	12.837	39,261
2024-03-13	16.140	16.260	16.080	16.200	12.917	66,143
2024-03-12	16.160	16.200	16.040	16.100	12.837	36,173
2024-03-11	16.000	16.160	15.920	16.100	12.837	60,696
2024-03-08	15.500	16.140	15.480	16.140	12.869	73,294
2024-03-07	15.460	15.480	15.260	15.480	12.343	37,586
2024-03-06	15.300	15.700	15.300	15.360	12.247	68,687
2024-03-05	15.300	15.340	15.080	15.240	12.151	37,220
2024-03-04	14.920	15.300	14.920	15.200	12.119	44,564
2024-03-01	14.800	15.060	14.800	14.920	11.896	43,362
2024-02-29	15.060	15.340	14.820	14.820	11.817	151,534
2024-02-28	15.600	15.620	14.920	15.060	12.008	29,729
2024-02-27	15.460	15.660	15.320	15.520	12.375	52,782
2024-02-26	15.260	15.580	15.200	15.440	12.311	60,372
2024-02-23	15.320	15.340	15.160	15.180	12.104	25,058
2024-02-22	15.200	15.360	15.100	15.300	12.199	33,102
2024-02-21	14.960	15.240	14.880	15.140	12.072	31,215
2024-02-20	15.020	15.020	14.800	14.960	11.928	33,837
2024-02-19	15.000	15.160	14.860	14.980	11.944	43,323
2024-02-16	15.140	15.180	14.780	14.900	11.880	33,112
2024-02-15	15.100	15.160	14.720	15.160	12.088	95,647
2024-02-14	15.660	15.680	15.040	15.040	11.992	57,398
2024-02-13	15.920	16.000	15.700	15.760	12.566	32,917
2024-02-12	15.800	15.920	15.800	15.820	12.614	7,213
2024-02-09	16.100	16.180	15.760	15.780	12.582	31,427
2024-02-08	16.040	16.180	16.000	16.080	12.821	20,932
2024-02-07	16.080	16.180	16.000	16.020	12.773	25,198
2024-02-06	16.420	16.420	16.060	16.080	12.821	55,274
2024-02-05	16.300	16.440	16.300	16.380	13.060	18,863
2024-02-02	16.280	16.360	16.200	16.300	12.997	26,503
2024-02-01	16.500	16.500	16.060	16.240	12.949	38,999
2024-01-31	16.440	16.540	16.360	16.500	13.156	44,442
2024-01-30	16.480	16.540	16.320	16.380	13.060	27,006
2024-01-29	16.420	16.480	16.320	16.480	13.140	22,557
2024-01-26	16.280	16.400	16.240	16.400	13.076	25,591
2024-01-25	16.160	16.280	16.000	16.280	12.981	24,114
2024-01-24	16.100	16.200	15.940	16.200	12.917	75,004
2024-01-23	16.240	16.320	16.020	16.100	12.837	35,185
2024-01-22	16.240	16.440	16.180	16.240	12.949	14,972
2024-01-19	16.260	16.380	16.180	16.180	12.901	35,479
2024-01-18	16.280	16.340	16.140	16.240	12.949	37,461
2024-01-17	16.220	16.320	16.080	16.280	12.981	33,442
2024-01-16	16.040	16.280	16.040	16.280	12.981	31,994
2024-01-15	16.320	16.400	16.020	16.060	12.805	29,168
2024-01-12	16.000	16.340	16.000	16.340	13.028	69,733
2024-01-11	16.140	16.140	15.920	15.980	12.741	48,988
2024-01-10	15.860	16.140	15.840	16.040	12.789	47,979
2024-01-09	15.940	15.960	15.800	15.920	12.694	23,415
2024-01-08	15.900	15.940	15.820	15.900	12.678	32,207
2024-01-05	15.740	15.940	15.660	15.880	12.662	26,720
2024-01-04	15.500	15.880	15.500	15.840	12.630	29,442
2024-01-03	15.740	15.740	15.520	15.540	12.391	16,068
2024-01-02	15.620	15.920	15.620	15.800	12.598	25,751
2023-12-29	15.800	15.820	15.560	15.580	12.422	16,747
2023-12-28	15.800	15.940	15.740	15.800	12.598	56,878
2023-12-27	15.740	15.860	15.660	15.860	12.646	29,877
2023-12-22	15.740	15.840	15.680	15.760	12.566	14,498
2023-12-21	15.540	15.760	15.460	15.740	12.550	24,748

← NewerPage 12 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.