Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.940	14.000	13.800	13.800	11.003	51,809
2023-09-27	13.940	13.980	13.900	13.900	11.083	44,968
2023-09-26	14.140	14.140	13.980	13.980	11.147	20,185
2023-09-25	14.460	14.460	14.040	14.140	11.274	21,921
2023-09-22	14.380	14.560	14.140	14.480	11.545	36,710
2023-09-21	14.480	14.620	14.440	14.480	11.545	18,909
2023-09-20	14.180	14.640	14.180	14.600	11.641	35,591
2023-09-19	14.100	14.220	14.100	14.160	11.290	12,300
2023-09-18	14.300	14.360	14.140	14.180	11.306	24,333
2023-09-15	14.700	14.720	14.320	14.320	11.418	82,437
2023-09-14	14.640	14.640	14.320	14.580	11.625	34,802
2023-09-13	14.740	14.780	14.540	14.580	11.625	28,421
2023-09-12	14.500	14.740	14.460	14.740	11.753	52,722
2023-09-11	14.520	14.740	14.440	14.500	11.561	19,780
2023-09-08	14.520	14.520	14.320	14.460	11.529	18,050
2023-09-07	14.540	14.540	14.340	14.400	11.482	10,049
2023-09-06	14.480	14.560	14.400	14.520	11.577	28,187
2023-09-05	14.440	14.540	14.440	14.520	11.577	16,563
2023-09-04	14.580	14.700	14.460	14.500	11.561	13,623
2023-09-01	14.440	14.600	14.340	14.600	11.641	32,425
2023-08-31	14.700	14.780	14.340	14.400	11.482	88,846
2023-08-30	14.760	14.780	14.600	14.700	11.721	24,164
2023-08-29	14.800	14.880	14.680	14.740	11.753	18,617
2023-08-28	14.700	14.800	14.600	14.720	11.737	11,185
2023-08-25	14.440	14.760	14.440	14.600	11.641	16,919
2023-08-24	14.540	14.720	14.460	14.520	11.577	19,659
2023-08-23	14.360	14.560	14.360	14.500	11.561	10,703
2023-08-22	14.180	14.500	14.120	14.360	11.450	39,229
2023-08-21	14.240	14.320	14.140	14.140	11.274	28,656
2023-08-18	14.520	14.520	14.220	14.320	11.418	26,497
2023-08-17	14.420	14.500	14.420	14.500	11.561	13,259
2023-08-16	14.480	14.560	14.360	14.520	11.577	18,643
2023-08-15	14.500	14.500	14.260	14.480	11.545	35,292
2023-08-14	14.460	14.460	14.340	14.460	11.529	18,256
2023-08-11	14.500	14.500	14.360	14.440	11.514	25,116
2023-08-10	14.360	14.500	14.340	14.460	11.529	48,322
2023-08-09	14.360	14.440	14.220	14.260	11.370	30,411
2023-08-08	14.340	14.440	14.280	14.320	11.418	40,512
2023-08-07	14.280	14.420	14.280	14.340	11.434	18,657
2023-08-04	14.460	14.480	14.200	14.380	11.466	38,693
2023-08-03	14.420	14.440	14.300	14.380	11.466	24,626
2023-08-02	14.560	14.640	14.360	14.420	11.498	57,295
2023-08-01	14.720	14.760	14.520	14.520	11.577	29,589
2023-07-31	14.600	14.800	14.520	14.740	11.753	66,316
2023-07-28	14.760	14.760	14.600	14.600	11.641	40,548
2023-07-27	14.920	14.960	14.640	14.780	11.785	24,940
2023-07-26	15.460	15.460	14.760	14.820	11.817	46,944
2023-07-25	15.680	15.760	15.560	15.560	12.407	30,297
2023-07-24	15.780	15.840	15.600	15.680	12.502	52,764
2023-07-21	15.880	15.920	15.800	15.860	12.646	55,534
2023-07-20	15.700	15.880	15.660	15.860	12.646	53,797
2023-07-19	15.560	15.760	15.560	15.760	12.566	51,450
2023-07-18	15.440	15.580	15.360	15.560	12.407	47,034
2023-07-17	15.440	15.600	15.160	15.400	12.279	53,415
2023-07-14	15.300	15.580	15.220	15.580	12.422	66,426
2023-07-13	14.460	15.400	14.460	15.400	12.279	239,152
2023-07-12	14.100	14.420	14.040	14.340	11.434	49,621
2023-07-11	14.120	14.160	13.920	14.060	11.211	27,883
2023-07-10	13.980	14.160	13.940	14.100	11.242	22,407
2023-07-07	13.980	14.100	13.900	14.080	11.226	42,240

← NewerPage 14 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.