Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.240	14.240	13.900	13.980	11.147	38,778
2023-07-05	14.500	14.500	14.020	14.240	11.354	121,472
2023-07-04	14.260	14.520	14.260	14.520	11.577	29,819
2023-07-03	14.240	14.360	14.120	14.180	11.306	26,999
2023-06-30	14.120	14.300	13.920	14.240	11.354	34,678
2023-06-29	13.940	14.180	13.900	14.140	11.274	16,423
2023-06-28	13.560	13.940	13.560	13.940	11.115	28,731
2023-06-27	13.760	13.760	13.520	13.560	10.812	21,708
2023-06-26	13.560	13.660	13.360	13.620	10.860	26,274
2023-06-23	13.760	13.760	13.480	13.480	10.748	24,285
2023-06-22	13.900	13.900	13.620	13.740	10.955	22,546
2023-06-21	13.880	13.940	13.620	13.900	11.083	53,786
2023-06-20	14.080	14.080	13.840	13.840	11.035	31,252
2023-06-19	14.380	14.380	13.980	14.060	11.211	24,703
2023-06-16	14.400	14.460	14.280	14.360	11.450	95,400
2023-06-15	14.620	14.660	14.300	14.380	11.466	29,885
2023-06-14	14.660	14.740	14.600	14.620	11.657	41,345
2023-06-13	14.500	14.700	14.440	14.600	11.641	32,410
2023-06-12	14.780	14.820	14.480	14.540	11.593	33,982
2023-06-09	14.680	14.780	14.560	14.780	11.785	59,468
2023-06-08	14.520	14.660	14.420	14.660	11.689	44,365
2023-06-07	14.360	14.540	14.360	14.500	11.561	51,927
2023-06-06	14.260	14.400	14.100	14.340	11.434	33,172
2023-06-05	14.300	14.520	14.280	14.320	11.418	44,031
2023-06-02	14.100	14.340	14.080	14.340	11.434	118,640
2023-06-01	14.000	14.120	13.860	14.080	11.226	58,581
2023-05-31	13.900	14.200	13.900	13.940	11.115	244,997
2023-05-30	13.980	14.060	13.880	13.900	11.083	41,614
2023-05-29	13.700	14.000	13.700	13.900	11.083	24,405
2023-05-26	13.700	13.720	13.540	13.620	10.860	30,285
2023-05-25	13.680	13.720	13.580	13.580	10.828	37,703
2023-05-24	14.020	14.020	13.660	13.700	10.923	33,668
2023-05-23	13.860	14.080	13.820	13.980	11.147	91,277
2023-05-22	13.580	13.740	13.580	13.720	10.939	49,967
2023-05-19	13.400	13.640	13.380	13.580	10.828	43,969
2023-05-18	13.560	13.700	13.420	13.420	10.700	37,495
2023-05-17	13.480	13.540	13.320	13.500	10.764	48,290
2023-05-16	13.600	13.620	13.420	13.560	10.812	29,792
2023-05-15	13.520	13.640	13.320	13.620	10.860	79,623
2023-05-12	14.640	14.700	14.340	14.520	10.644	42,165
2023-05-11	14.820	14.840	14.600	14.660	10.747	50,840
2023-05-10	14.660	14.840	14.540	14.740	10.806	39,854
2023-05-09	14.960	14.960	14.600	14.660	10.747	56,144
2023-05-08	15.240	15.240	14.980	14.980	10.982	16,992
2023-05-05	15.040	15.180	14.940	15.180	11.128	23,907
2023-05-04	15.320	15.320	14.940	14.980	10.982	42,031
2023-05-03	15.180	15.460	15.140	15.340	11.246	56,533
2023-05-02	15.360	15.380	15.200	15.200	11.143	67,303
2023-04-28	15.140	15.400	15.140	15.340	11.246	79,583
2023-04-27	15.040	15.440	15.040	15.120	11.084	54,453
2023-04-26	14.580	15.160	14.580	15.060	11.040	55,168
2023-04-25	14.500	14.780	14.360	14.700	10.776	57,748
2023-04-24	14.300	14.760	14.300	14.600	10.703	80,210
2023-04-21	14.660	15.080	14.200	14.320	10.498	155,774
2023-04-20	14.940	15.140	14.680	14.680	10.762	57,370
2023-04-19	14.940	15.020	14.600	14.940	10.952	83,476
2023-04-18	14.940	15.200	14.800	15.000	10.996	129,666
2023-04-17	14.720	15.060	14.720	14.940	10.952	53,711
2023-04-14	14.640	14.880	14.640	14.740	10.806	78,124
2023-04-13	14.540	14.760	14.540	14.640	10.732	46,178

← NewerPage 15 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.