Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.520	15.700	15.460	15.600	12.438	44,609
2023-12-19	15.380	15.520	15.260	15.520	12.375	33,314
2023-12-18	15.400	15.400	15.180	15.380	12.263	33,816
2023-12-15	15.300	15.680	15.300	15.540	12.391	183,834
2023-12-14	14.640	15.380	14.580	15.180	12.104	92,935
2023-12-13	14.320	14.560	14.280	14.460	11.529	24,800
2023-12-12	14.520	14.600	14.220	14.300	11.402	38,213
2023-12-11	14.500	14.600	14.480	14.520	11.577	16,266
2023-12-08	14.400	14.660	14.400	14.520	11.577	44,052
2023-12-07	14.500	14.500	14.360	14.440	11.514	19,876
2023-12-06	14.560	14.600	14.440	14.580	11.625	21,833
2023-12-05	14.800	14.860	14.540	14.560	11.609	41,366
2023-12-04	14.560	14.840	14.500	14.780	11.785	41,416
2023-12-01	14.260	14.540	14.260	14.540	11.593	20,456
2023-11-30	14.500	14.520	14.220	14.220	11.338	86,143
2023-11-29	14.540	14.640	14.420	14.460	11.529	22,053
2023-11-28	14.600	14.600	14.240	14.540	11.593	27,595
2023-11-27	14.540	14.600	14.400	14.520	11.577	18,250
2023-11-24	14.600	14.600	14.380	14.540	11.593	10,477
2023-11-23	14.360	14.580	14.360	14.540	11.593	17,674
2023-11-22	14.300	14.340	14.180	14.300	11.402	55,444
2023-11-21	14.640	14.640	14.180	14.180	11.306	32,355
2023-11-20	14.640	14.640	14.400	14.540	11.593	33,847
2023-11-17	14.340	14.600	14.340	14.540	11.593	16,144
2023-11-16	14.760	14.800	14.300	14.340	11.434	20,432
2023-11-15	15.020	15.120	14.700	14.760	11.769	45,929
2023-11-14	14.420	15.060	14.340	15.060	12.008	55,418
2023-11-13	14.300	14.420	14.240	14.340	11.434	24,127
2023-11-10	14.240	14.240	14.120	14.180	11.306	47,286
2023-11-09	14.040	14.280	13.920	14.240	11.354	25,033
2023-11-08	14.040	14.140	13.840	14.000	11.163	24,376
2023-11-07	13.660	13.860	13.560	13.780	10.987	27,786
2023-11-06	14.400	14.400	13.640	13.660	10.892	41,427
2023-11-03	14.180	14.400	14.180	14.320	11.418	47,219
2023-11-02	13.320	14.160	13.320	14.160	11.290	68,455
2023-11-01	13.240	13.300	13.120	13.160	10.493	56,160
2023-10-31	13.140	13.320	13.060	13.220	10.541	82,966
2023-10-30	13.140	13.360	13.020	13.100	10.445	61,223
2023-10-27	13.060	13.260	13.020	13.180	10.509	26,125
2023-10-26	13.040	13.140	13.000	13.100	10.445	30,362
2023-10-25	13.220	13.220	12.880	13.040	10.397	36,117
2023-10-24	12.980	13.300	12.960	13.200	10.525	22,343
2023-10-23	13.440	13.460	12.640	13.000	10.365	67,400
2023-10-20	13.360	13.460	13.220	13.340	10.636	24,707
2023-10-19	13.540	13.540	13.320	13.340	10.636	31,610
2023-10-18	13.500	13.560	13.360	13.540	10.796	30,311
2023-10-17	13.360	13.500	13.260	13.460	10.732	30,236
2023-10-16	13.420	13.560	13.400	13.500	10.764	21,066
2023-10-13	13.760	13.760	13.380	13.380	10.668	34,198
2023-10-12	14.100	14.140	13.780	13.780	10.987	24,326
2023-10-11	13.820	14.100	13.800	14.040	11.195	46,792
2023-10-10	13.880	14.020	13.760	13.800	11.003	27,750
2023-10-09	13.920	13.980	13.820	13.820	11.019	24,472
2023-10-06	14.060	14.080	13.920	13.940	11.115	37,949
2023-10-05	13.940	14.060	13.880	14.020	11.179	51,610
2023-10-04	14.160	14.340	13.740	13.860	11.051	76,751
2023-10-03	14.200	14.440	14.020	14.160	11.290	60,704
2023-10-02	14.260	14.460	14.060	14.300	11.402	67,098
2023-09-29	13.880	14.260	13.820	14.180	11.306	192,379
2023-09-28	13.940	14.000	13.800	13.800	11.003	51,809

← NewerPage 13 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.