Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.600	16.620	16.440	16.460	16.460	85,173
2026-07-24	16.480	16.580	16.420	16.560	16.560	60,339
2026-07-23	16.420	16.720	16.400	16.480	16.480	96,851
2026-07-22	16.300	16.600	16.300	16.460	16.460	106,125
2026-07-21	16.600	16.600	16.320	16.360	16.360	95,073
2026-07-20	16.500	16.620	16.480	16.600	16.600	72,953
2026-07-17	16.540	16.700	16.500	16.580	16.580	74,109
2026-07-16	16.520	16.520	16.260	16.460	16.460	103,616
2026-07-15	16.560	16.620	16.420	16.520	16.520	71,418
2026-07-14	16.700	16.700	16.400	16.560	16.560	90,167
2026-07-13	16.620	16.800	16.600	16.640	16.640	87,126
2026-07-10	16.700	16.800	16.620	16.620	16.620	55,932
2026-07-09	16.580	16.660	16.540	16.660	16.660	71,983
2026-07-08	16.680	16.700	16.500	16.520	16.520	102,888
2026-07-07	16.700	16.740	16.540	16.720	16.720	99,514
2026-07-06	16.860	16.860	16.620	16.660	16.660	92,039
2026-07-03	16.800	16.860	16.700	16.820	16.820	135,658
2026-07-02	16.660	16.820	16.580	16.780	16.780	204,432
2026-07-01	16.700	16.700	16.440	16.660	16.660	118,339
2026-06-30	16.800	16.880	16.540	16.640	16.640	139,270
2026-06-29	16.900	16.940	16.800	16.880	16.880	65,292
2026-06-26	16.700	17.000	16.660	16.920	16.920	207,465
2026-06-25	16.760	16.840	16.580	16.640	16.640	243,990
2026-06-24	16.640	16.820	16.540	16.760	16.760	165,254
2026-06-23	16.580	16.640	16.460	16.620	16.620	159,234
2026-06-22	16.500	16.580	16.340	16.580	16.580	144,917
2026-06-19	16.500	16.500	16.220	16.480	16.480	240,055
2026-06-18	16.640	16.640	16.120	16.440	16.440	161,097
2026-06-17	16.720	16.760	16.560	16.600	16.600	177,298
2026-06-16	16.860	16.920	16.720	16.780	16.780	101,969
2026-06-15	17.140	17.220	16.860	16.860	16.860	107,661
2026-06-12	17.100	17.160	16.900	17.080	17.080	205,725
2026-06-11	16.860	17.340	16.860	17.000	17.000	247,494
2026-06-10	16.460	16.880	16.420	16.880	16.880	847,992
2026-06-09	16.140	16.500	16.120	16.420	16.420	124,322
2026-06-08	15.980	16.240	15.960	16.160	16.160	117,020
2026-06-05	16.120	16.240	16.060	16.060	16.060	163,018
2026-06-04	15.920	16.140	15.880	16.120	16.120	98,851
2026-06-03	16.200	16.200	15.820	15.900	15.900	137,961
2026-06-02	16.300	16.340	16.100	16.160	16.160	132,904
2026-06-01	16.600	16.680	16.060	16.200	16.200	179,394
2026-05-29	16.500	16.700	16.500	16.680	16.680	270,326
2026-05-28	16.540	16.660	16.520	16.540	16.540	208,127
2026-05-27	16.440	16.680	16.440	16.640	16.640	123,907
2026-05-26	16.680	16.720	16.400	16.420	16.420	168,046
2026-05-25	15.980	16.140	15.980	16.020	16.020	118,225
2026-05-22	15.860	16.020	15.780	15.960	15.960	164,153
2026-05-21	15.880	16.020	15.800	15.800	15.800	174,220
2026-05-20	15.540	15.880	15.460	15.880	15.880	204,589
2026-05-19	16.780	16.980	16.780	16.780	15.420	195,811
2026-05-18	16.500	16.780	16.340	16.740	15.383	242,363
2026-05-15	16.340	16.520	16.300	16.500	15.163	170,008
2026-05-14	16.440	16.480	16.340	16.440	15.108	144,648
2026-05-13	16.660	16.700	16.140	16.280	14.961	243,756
2026-05-12	16.740	16.780	16.560	16.600	15.255	238,041
2026-05-11	16.840	16.940	16.780	16.800	15.438	133,057
2026-05-08	16.780	16.940	16.740	16.900	15.530	131,983
2026-05-07	17.300	17.300	16.980	17.000	15.622	154,927
2026-05-06	17.100	17.400	16.980	17.140	15.751	127,379
2026-05-05	16.800	17.100	16.780	16.920	15.549	271,028

← NewerPage 2 of 22 · 1,284 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.