Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	13.900	13.900	13.480	13.620	9.985	104,058
2022-10-20	13.440	13.700	13.440	13.700	10.043	39,850
2022-10-19	13.560	13.600	13.420	13.500	9.897	35,495
2022-10-18	13.820	13.860	13.500	13.600	9.970	72,259
2022-10-17	13.500	13.800	13.500	13.800	10.117	81,822
2022-10-14	13.740	13.760	13.440	13.600	9.970	78,135
2022-10-13	13.360	13.840	13.220	13.440	9.853	120,181
2022-10-12	13.320	13.400	13.060	13.340	9.779	75,621
2022-10-11	13.080	13.460	13.020	13.420	9.838	73,170
2022-10-10	13.280	13.480	13.080	13.140	9.633	65,950
2022-10-07	13.480	13.540	13.180	13.460	9.867	59,339
2022-10-06	13.340	13.700	13.320	13.460	9.867	77,334
2022-10-05	14.100	14.100	13.300	13.300	9.750	129,650
2022-10-04	13.900	14.260	13.900	14.060	10.307	110,155
2022-10-03	13.680	13.800	13.440	13.800	10.117	79,743
2022-09-30	13.100	13.800	13.100	13.760	10.087	138,743
2022-09-29	13.100	13.160	12.840	13.100	9.603	115,572
2022-09-28	12.660	13.060	12.080	13.060	9.574	173,043
2022-09-27	13.000	13.140	12.680	12.760	9.354	93,236
2022-09-26	13.080	13.120	12.800	13.000	9.530	142,983
2022-09-23	13.600	13.740	13.160	13.160	9.647	87,511
2022-09-22	13.860	13.880	13.580	13.600	9.970	78,070
2022-09-21	13.720	14.240	13.720	14.080	10.322	85,765
2022-09-20	14.480	14.480	13.740	13.800	10.117	66,302
2022-09-19	14.440	14.540	14.120	14.380	10.542	65,250
2022-09-16	14.120	14.520	13.960	14.520	10.644	268,619
2022-09-15	14.000	14.120	13.940	14.120	10.351	54,589
2022-09-14	14.060	14.280	13.960	14.040	10.293	65,399
2022-09-13	14.500	14.560	14.160	14.240	10.439	115,004
2022-09-12	13.960	14.460	13.960	14.400	10.556	179,245
2022-09-09	13.900	14.000	13.520	13.900	10.190	485,500
2022-09-08	15.760	15.920	15.500	15.700	11.509	30,336
2022-09-07	16.020	16.020	15.660	15.760	11.553	35,161
2022-09-06	15.780	16.080	15.720	16.000	11.729	46,469
2022-09-05	15.660	15.920	15.660	15.820	11.597	30,364
2022-09-02	15.780	15.940	15.520	15.940	11.685	51,426
2022-09-01	15.700	15.760	15.420	15.660	11.480	54,314
2022-08-31	15.860	15.920	15.700	15.880	11.641	120,066
2022-08-30	15.840	16.160	15.720	15.760	11.553	63,022
2022-08-29	15.520	15.900	15.520	15.840	11.612	32,601
2022-08-26	15.780	15.980	15.640	15.640	11.465	56,731
2022-08-25	15.700	15.840	15.600	15.700	11.509	32,883
2022-08-24	16.000	16.180	15.720	15.720	11.524	37,962
2022-08-23	16.180	16.460	16.100	16.100	11.803	59,094
2022-08-22	16.220	16.300	16.020	16.300	11.949	87,841
2022-08-19	16.580	16.580	16.180	16.360	11.993	39,548
2022-08-18	16.460	16.660	16.300	16.640	12.199	59,453
2022-08-17	16.800	16.800	16.500	16.500	12.096	43,975
2022-08-16	17.160	17.200	16.820	16.860	12.360	46,172
2022-08-15	17.180	17.260	17.060	17.220	12.624	48,092
2022-08-12	16.800	17.180	16.660	17.180	12.594	113,306
2022-08-11	17.100	17.120	16.700	16.820	12.331	44,072
2022-08-10	16.440	17.020	16.280	17.020	12.477	98,081
2022-08-09	16.400	16.460	16.260	16.460	12.067	51,851
2022-08-08	16.000	16.500	16.000	16.400	12.023	91,965
2022-08-05	15.980	16.080	15.840	16.080	11.788	41,131
2022-08-04	15.660	16.000	15.620	15.980	11.715	102,912
2022-08-03	15.200	15.580	15.200	15.580	11.421	85,253
2022-08-02	15.020	15.160	14.940	15.160	11.114	109,917
2022-08-01	15.400	15.420	15.100	15.100	11.070	80,528

← NewerPage 18 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.