Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.780	14.020	13.740	13.920	10.205	42,451
2023-01-13	14.040	14.040	13.640	13.700	10.043	44,322
2023-01-12	13.960	14.020	13.780	13.940	10.219	50,791
2023-01-11	13.860	13.880	13.740	13.860	10.161	49,495
2023-01-10	13.780	14.020	13.760	13.780	10.102	34,898
2023-01-09	13.720	13.960	13.640	13.860	10.161	47,723
2023-01-06	13.640	13.660	13.440	13.640	9.999	40,811
2023-01-05	13.620	13.760	13.520	13.540	9.926	39,232
2023-01-04	13.640	13.760	13.560	13.700	10.043	47,551
2023-01-03	13.600	13.660	13.520	13.540	9.926	58,507
2023-01-02	13.400	13.680	13.400	13.600	9.970	22,792
2022-12-30	13.480	13.480	13.340	13.340	9.779	24,107
2022-12-29	13.400	13.500	13.260	13.480	9.882	29,049
2022-12-28	13.060	13.380	13.000	13.360	9.794	49,238
2022-12-27	13.440	13.480	13.020	13.040	9.559	63,359
2022-12-23	13.220	13.460	13.120	13.440	9.853	37,278
2022-12-22	13.400	13.400	13.060	13.160	9.647	72,345
2022-12-21	13.160	13.380	13.160	13.300	9.750	51,085
2022-12-20	13.540	13.540	12.980	13.160	9.647	63,066
2022-12-19	13.460	13.600	13.240	13.520	9.911	85,010
2022-12-16	13.760	13.780	13.120	13.460	9.867	195,924
2022-12-15	13.780	13.960	13.720	13.800	10.117	55,975
2022-12-14	13.560	13.820	13.560	13.800	10.117	46,253
2022-12-13	13.360	13.840	13.340	13.620	9.985	62,153
2022-12-12	13.800	13.900	13.260	13.340	9.779	60,696
2022-12-09	13.680	13.920	13.660	13.900	10.190	67,947
2022-12-08	13.480	13.680	13.340	13.680	10.029	62,062
2022-12-07	13.720	13.720	13.380	13.440	9.853	53,719
2022-12-06	13.720	13.840	13.600	13.660	10.014	66,045
2022-12-05	13.600	13.780	13.580	13.700	10.043	65,848
2022-12-02	13.660	13.700	13.500	13.560	9.941	38,040
2022-12-01	13.700	13.900	13.580	13.640	9.999	39,787
2022-11-30	13.880	13.880	13.420	13.700	10.043	125,075
2022-11-29	13.940	13.980	13.780	13.920	10.205	43,257
2022-11-28	13.800	14.000	13.800	13.980	10.249	64,381
2022-11-25	14.040	14.040	13.700	13.900	10.190	28,147
2022-11-24	13.860	14.040	13.860	13.960	10.234	69,762
2022-11-23	13.660	13.900	13.660	13.860	10.161	52,615
2022-11-22	13.920	14.020	13.620	13.660	10.014	163,980
2022-11-21	13.940	14.080	13.880	13.900	10.190	87,375
2022-11-18	13.740	13.980	13.700	13.920	10.205	55,217
2022-11-17	13.880	14.140	13.680	13.780	10.102	78,707
2022-11-16	14.040	14.060	13.620	13.880	10.175	45,136
2022-11-15	13.960	14.100	13.840	14.100	10.337	30,646
2022-11-14	13.940	14.080	13.800	13.840	10.146	39,580
2022-11-11	14.200	14.240	13.940	13.940	10.219	37,942
2022-11-10	13.680	14.180	13.460	14.060	10.307	57,058
2022-11-09	13.860	13.880	13.620	13.640	9.999	52,759
2022-11-08	13.960	14.040	13.880	13.880	10.175	32,994
2022-11-07	14.080	14.140	13.940	14.020	10.278	52,336
2022-11-04	13.960	14.140	13.840	14.060	10.307	49,965
2022-11-03	13.880	13.960	13.640	13.880	10.175	46,755
2022-11-02	14.340	14.340	13.860	14.060	10.307	83,144
2022-11-01	14.200	14.400	14.160	14.220	10.425	61,594
2022-10-31	14.440	14.520	14.160	14.160	10.381	90,607
2022-10-28	14.060	14.320	14.000	14.320	10.498	53,247
2022-10-27	13.860	14.200	13.800	14.200	10.410	44,122
2022-10-26	13.940	14.040	13.800	13.900	10.190	51,163
2022-10-25	13.600	13.900	13.560	13.900	10.190	59,500
2022-10-24	13.680	13.800	13.460	13.660	10.014	37,503

← NewerPage 17 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.