Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.320	14.800	14.320	14.580	10.688	50,589
2023-04-11	14.260	14.460	14.260	14.320	10.498	72,899
2023-04-06	14.200	14.300	14.160	14.220	10.425	63,608
2023-04-05	14.060	14.200	13.960	14.200	10.410	79,959
2023-04-04	13.980	14.140	13.980	14.020	10.278	54,756
2023-04-03	13.840	14.120	13.840	13.980	10.249	50,185
2023-03-31	13.700	13.920	13.540	13.820	10.131	74,930
2023-03-30	13.400	13.860	13.360	13.680	10.029	96,703
2023-03-29	13.300	13.440	13.100	13.400	9.823	82,521
2023-03-28	13.600	13.600	13.120	13.180	9.662	54,196
2023-03-27	13.540	13.540	13.320	13.420	9.838	50,879
2023-03-24	13.740	13.740	13.280	13.380	9.809	67,195
2023-03-23	13.700	13.860	13.520	13.660	10.014	49,041
2023-03-22	14.260	14.260	13.520	13.700	10.043	79,575
2023-03-21	14.160	14.360	14.100	14.280	10.468	33,944
2023-03-20	13.900	14.340	13.660	14.200	10.410	64,720
2023-03-17	14.320	14.320	13.960	13.960	10.234	146,392
2023-03-16	14.120	14.380	14.020	14.220	10.425	51,688
2023-03-15	14.560	14.560	13.940	14.060	10.307	63,808
2023-03-14	13.960	14.660	13.960	14.500	10.630	65,854
2023-03-13	14.200	14.280	13.860	14.140	10.366	71,818
2023-03-10	14.120	14.300	14.040	14.280	10.468	57,595
2023-03-09	14.640	14.640	14.240	14.240	10.439	71,034
2023-03-08	14.860	15.000	14.680	14.680	10.762	48,501
2023-03-07	14.860	15.180	14.740	14.960	10.967	75,417
2023-03-06	14.680	14.860	14.580	14.820	10.864	49,589
2023-03-03	14.460	14.680	14.380	14.600	10.703	54,176
2023-03-02	14.140	14.500	14.120	14.380	10.542	44,699
2023-03-01	14.240	14.580	14.100	14.160	10.381	103,046
2023-02-28	14.340	14.340	14.060	14.140	10.366	124,529
2023-02-27	14.000	14.360	14.000	14.360	10.527	58,680
2023-02-24	13.900	14.060	13.880	13.920	10.205	39,026
2023-02-23	13.760	13.940	13.720	13.840	10.146	34,569
2023-02-22	13.800	13.800	13.540	13.740	10.073	49,663
2023-02-21	13.920	13.960	13.780	13.780	10.102	60,765
2023-02-20	13.980	14.040	13.920	13.940	10.219	30,093
2023-02-17	14.060	14.060	13.860	13.900	10.190	78,824
2023-02-16	14.160	14.300	14.060	14.080	10.322	130,652
2023-02-15	14.000	14.120	14.000	14.020	10.278	26,989
2023-02-14	14.100	14.120	13.980	13.980	10.249	29,765
2023-02-13	14.000	14.080	13.920	14.040	10.293	23,790
2023-02-10	14.160	14.220	13.920	14.000	10.263	80,181
2023-02-09	14.200	14.280	14.120	14.160	10.381	36,551
2023-02-08	14.040	14.240	14.040	14.080	10.322	37,060
2023-02-07	14.000	14.080	13.920	13.980	10.249	25,475
2023-02-06	14.080	14.100	13.880	14.000	10.263	68,120
2023-02-03	14.260	14.260	14.040	14.080	10.322	26,760
2023-02-02	13.920	14.260	13.860	14.260	10.454	95,647
2023-02-01	13.940	13.980	13.820	13.820	10.131	39,223
2023-01-31	14.080	14.080	13.840	13.860	10.161	67,369
2023-01-30	13.960	14.100	13.900	14.080	10.322	25,841
2023-01-27	14.100	14.120	14.000	14.040	10.293	32,601
2023-01-26	14.160	14.160	13.960	14.060	10.307	44,280
2023-01-25	14.200	14.200	13.920	14.020	10.278	78,073
2023-01-24	14.180	14.260	14.060	14.160	10.381	47,300
2023-01-23	14.020	14.160	13.980	14.120	10.351	43,642
2023-01-20	13.780	13.940	13.780	13.880	10.175	52,668
2023-01-19	13.880	13.920	13.720	13.780	10.102	52,936
2023-01-18	13.980	14.440	13.920	13.920	10.205	101,515
2023-01-17	13.980	14.020	13.760	13.960	10.234	33,821

← NewerPage 16 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.