Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.300	15.800	15.300	15.460	11.334	143,293
2022-07-28	14.860	15.380	14.860	15.320	11.231	290,973
2022-07-27	15.180	15.420	14.940	14.940	10.952	77,334
2022-07-26	14.800	15.180	14.800	15.100	11.070	109,967
2022-07-25	14.940	15.100	14.900	15.000	10.996	120,696
2022-07-22	14.600	15.120	14.520	15.060	11.040	46,508
2022-07-21	15.180	15.180	14.460	14.700	10.776	56,552
2022-07-20	15.460	15.460	15.040	15.160	11.114	58,895
2022-07-19	15.080	15.460	15.080	15.420	11.304	142,674
2022-07-18	15.080	15.180	14.920	15.100	11.070	68,290
2022-07-15	14.720	15.080	14.560	15.080	11.055	143,774
2022-07-14	14.720	14.720	14.480	14.680	10.762	101,033
2022-07-13	14.480	14.800	14.480	14.700	10.776	69,535
2022-07-12	14.620	14.620	14.280	14.560	10.674	71,132
2022-07-11	14.760	14.820	14.340	14.620	10.718	68,724
2022-07-08	14.400	14.780	14.180	14.700	10.776	171,337
2022-07-07	13.880	14.420	13.880	14.380	10.542	124,302
2022-07-06	13.540	14.000	13.480	13.940	10.219	105,277
2022-07-05	13.420	13.660	13.320	13.540	9.926	97,329
2022-07-04	13.600	13.640	13.200	13.500	9.897	102,058
2022-07-01	13.400	13.620	13.260	13.540	9.926	63,452
2022-06-30	14.380	14.420	13.440	13.500	9.897	108,751
2022-06-29	14.760	14.760	14.320	14.660	10.747	76,215
2022-06-28	14.500	14.920	14.500	14.820	10.864	113,468
2022-06-27	14.700	14.700	14.140	14.600	10.703	55,188
2022-06-24	14.240	14.560	14.240	14.560	10.674	37,338
2022-06-23	14.700	14.760	14.200	14.240	10.439	62,557
2022-06-22	14.860	14.920	14.460	14.720	10.791	85,424
2022-06-21	14.520	14.860	14.520	14.860	10.894	52,072
2022-06-20	14.480	14.620	14.200	14.600	10.703	69,771
2022-06-17	13.500	14.420	13.400	14.380	10.542	1,336,166
2022-06-16	13.640	13.780	13.440	13.580	9.955	81,309
2022-06-15	13.380	13.760	13.380	13.580	9.955	126,142
2022-06-14	13.600	13.620	13.200	13.380	9.809	106,140
2022-06-13	13.940	13.940	13.320	13.500	9.897	114,329
2022-06-10	14.220	14.240	13.940	14.000	10.263	65,183
2022-06-09	14.460	14.660	14.260	14.320	10.498	85,850
2022-06-08	15.020	15.100	14.500	14.560	10.674	68,291
2022-06-07	14.960	15.100	14.900	15.100	11.070	73,399
2022-06-06	14.920	15.060	14.780	15.000	10.996	138,644
2022-06-03	14.940	14.940	14.700	14.880	10.908	45,276
2022-06-02	14.700	14.980	14.700	14.940	10.952	77,471
2022-06-01	14.700	14.940	14.560	14.620	10.718	57,065
2022-05-31	14.600	14.780	14.380	14.600	10.703	219,693
2022-05-30	14.900	15.000	14.580	14.580	10.688	47,111
2022-05-27	14.480	14.920	14.480	14.900	10.923	85,965
2022-05-26	14.180	14.500	14.160	14.480	10.615	42,876
2022-05-25	13.960	14.180	13.760	14.180	10.395	52,883
2022-05-24	14.200	14.300	13.800	13.920	10.205	53,616
2022-05-23	14.040	14.280	13.760	14.280	10.468	76,785
2022-05-20	14.980	15.020	14.640	14.780	10.102	50,213
2022-05-19	15.520	15.520	14.740	14.860	10.157	49,232
2022-05-18	15.360	15.580	15.240	15.520	10.608	34,683
2022-05-17	15.300	15.500	15.060	15.300	10.457	45,097
2022-05-16	15.080	15.340	14.960	15.340	10.485	41,422
2022-05-13	14.600	15.120	14.600	15.080	10.307	73,591
2022-05-12	14.220	14.400	13.960	14.320	9.788	61,311
2022-05-11	14.200	14.420	14.080	14.340	9.801	45,604
2022-05-10	14.280	14.300	14.000	14.000	9.569	43,055
2022-05-09	14.760	14.840	14.200	14.260	9.747	36,757

← NewerPage 19 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.