Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.860	14.860	14.500	14.520	9.924	60,468
2022-05-05	14.820	15.300	14.800	14.800	10.116	42,131
2022-05-04	14.540	15.000	14.540	14.780	10.102	40,094
2022-05-03	14.380	14.660	14.240	14.580	9.965	50,736
2022-05-02	14.560	14.680	14.120	14.240	9.733	83,921
2022-04-29	15.300	15.380	14.760	14.780	10.102	94,843
2022-04-28	15.360	15.780	15.360	15.400	10.526	61,106
2022-04-27	15.200	15.580	15.100	15.340	10.485	73,148
2022-04-26	15.420	15.860	15.340	15.400	10.526	92,373
2022-04-25	15.580	15.760	15.040	15.560	10.635	66,675
2022-04-22	15.920	16.000	15.600	15.680	10.717	70,516
2022-04-21	15.660	15.920	15.640	15.640	10.690	73,982
2022-04-20	15.800	16.040	15.560	15.880	10.854	69,545
2022-04-19	15.800	16.200	15.640	15.920	10.881	106,259
2022-04-14	15.820	16.140	15.760	15.900	10.867	68,163
2022-04-13	14.960	15.740	14.940	15.740	10.758	120,250
2022-04-12	15.080	15.080	14.760	14.960	10.225	62,978
2022-04-11	14.320	15.120	14.320	14.980	10.239	59,087
2022-04-08	14.320	14.780	14.320	14.480	9.897	49,467
2022-04-07	14.220	14.760	14.220	14.380	9.829	127,908
2022-04-06	14.980	14.980	14.220	14.220	9.719	55,419
2022-04-05	15.000	15.160	14.740	14.780	10.102	63,509
2022-04-04	14.700	15.000	14.600	14.760	10.088	69,142
2022-04-01	14.260	14.760	14.180	14.760	10.088	80,981
2022-03-31	14.680	14.800	14.320	14.320	9.788	143,489
2022-03-30	14.620	14.900	14.560	14.600	9.979	96,917
2022-03-29	14.580	15.180	14.580	14.740	10.075	108,887
2022-03-28	14.500	15.080	14.460	14.600	9.979	132,811
2022-03-25	13.960	14.660	13.920	14.400	9.842	214,732
2022-03-24	14.420	14.420	13.460	13.820	9.446	609,344
2022-03-23	15.620	15.820	15.240	15.340	10.485	35,399
2022-03-22	15.660	15.920	15.640	15.660	10.703	55,403
2022-03-21	15.500	15.940	15.500	15.780	10.785	46,572
2022-03-18	15.740	15.980	15.500	15.980	10.922	170,808
2022-03-17	15.700	15.900	15.540	15.900	10.867	62,344
2022-03-16	15.660	15.760	15.340	15.360	10.498	84,032
2022-03-15	15.800	15.800	15.180	15.180	10.375	52,729
2022-03-14	15.900	16.120	15.460	15.700	10.731	86,295
2022-03-11	15.660	15.900	15.480	15.560	10.635	94,546
2022-03-10	15.500	15.940	15.460	15.600	10.662	87,813
2022-03-09	14.700	15.640	14.560	15.560	10.635	107,978
2022-03-08	13.700	14.880	13.700	14.240	9.733	61,480
2022-03-07	14.300	14.400	13.380	13.980	9.555	95,412
2022-03-04	15.120	15.260	14.580	14.640	10.006	94,813
2022-03-03	15.500	15.820	15.300	15.380	10.512	49,886
2022-03-02	15.240	15.840	14.960	15.620	10.676	57,171
2022-03-01	15.700	15.860	15.140	15.140	10.348	48,470
2022-02-28	16.180	16.180	15.460	15.660	10.703	86,328
2022-02-25	15.460	16.260	15.460	16.260	11.114	64,394
2022-02-24	15.160	15.940	15.100	15.360	10.498	100,406
2022-02-23	15.920	16.400	15.920	16.040	10.963	47,407
2022-02-22	15.340	15.920	15.120	15.680	10.717	46,720
2022-02-21	15.500	16.180	15.500	15.500	10.594	43,572
2022-02-18	15.900	16.340	15.880	16.100	11.004	46,634
2022-02-17	15.500	16.140	15.480	15.840	10.826	65,688
2022-02-16	15.400	15.720	15.400	15.620	10.676	50,180
2022-02-15	14.700	15.360	14.640	15.360	10.498	42,262
2022-02-14	14.900	15.020	14.540	14.740	10.075	22,717
2022-02-11	15.620	15.620	15.080	15.080	10.307	17,840
2022-02-10	14.900	15.700	14.900	15.660	10.703	81,874

← NewerPage 20 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.