Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.500	14.920	14.440	14.880	10.170	24,160
2022-02-08	14.400	14.640	14.320	14.420	9.856	30,468
2022-02-07	14.740	14.740	14.420	14.420	9.856	44,104
2022-02-04	14.840	14.840	14.500	14.600	9.979	45,622
2022-02-03	14.600	14.900	14.580	14.800	10.116	37,015
2022-02-02	14.680	14.680	14.380	14.600	9.979	45,000
2022-02-01	14.800	14.800	14.500	14.560	9.952	32,409
2022-01-31	14.880	14.920	14.300	14.700	10.047	78,191
2022-01-28	15.000	15.160	14.900	15.060	10.293	79,562
2022-01-27	14.600	15.140	14.360	15.140	10.348	101,761
2022-01-26	13.980	14.540	13.880	14.500	9.911	125,264
2022-01-25	13.720	13.940	13.520	13.820	9.446	45,251
2022-01-24	14.040	14.040	13.440	13.620	9.309	64,614
2022-01-21	14.020	14.260	14.020	14.180	9.692	28,726
2022-01-20	14.380	14.380	14.140	14.160	9.678	27,291
2022-01-19	14.140	14.320	14.140	14.300	9.774	28,963
2022-01-18	14.420	14.500	13.900	14.240	9.733	44,793
2022-01-17	14.720	14.720	14.300	14.380	9.829	24,195
2022-01-14	14.460	14.600	14.300	14.600	9.979	33,428
2022-01-13	14.300	14.440	14.040	14.440	9.870	47,598
2022-01-12	14.800	14.800	14.280	14.340	9.801	98,975
2022-01-11	14.680	14.800	14.440	14.800	10.116	67,045
2022-01-10	14.400	14.680	14.380	14.640	10.006	43,856
2022-01-07	14.360	14.460	14.200	14.360	9.815	39,839
2022-01-06	14.240	14.340	14.140	14.300	9.774	40,725
2022-01-05	14.060	14.400	14.060	14.400	9.842	66,311
2022-01-04	13.900	14.220	13.900	14.120	9.651	64,235
2022-01-03	13.860	13.860	13.820	13.860	9.473	25,042
2021-12-31	13.800	13.860	13.800	13.860	9.473	21,656
2021-12-30	13.660	13.860	13.660	13.860	9.473	22,261
2021-12-29	13.660	13.760	13.540	13.600	9.295	34,589
2021-12-28	13.640	13.720	13.640	13.700	9.364	12,061
2021-12-27	13.700	13.860	13.640	13.680	9.350	33,699
2021-12-24	13.600	13.780	13.600	13.780	9.418	4,837
2021-12-23	13.600	13.860	13.600	13.660	9.336	24,040
2021-12-22	13.700	13.760	13.580	13.620	9.309	24,105
2021-12-21	13.400	13.720	13.400	13.660	9.336	32,895
2021-12-20	13.560	13.560	13.180	13.380	9.145	83,374
2021-12-17	13.740	13.940	13.640	13.940	9.528	117,741
2021-12-16	13.700	13.900	13.640	13.840	9.459	129,709
2021-12-15	13.560	13.720	13.320	13.640	9.323	56,833
2021-12-14	13.700	13.840	13.440	13.520	9.241	88,892
2021-12-13	13.320	13.800	13.120	13.540	9.254	125,168
2021-12-10	12.580	13.140	12.540	13.120	8.967	88,933
2021-12-09	12.620	12.760	12.320	12.580	8.598	158,244
2021-12-08	12.460	12.560	12.200	12.300	8.407	154,526
2021-12-07	12.140	12.540	12.140	12.440	8.503	94,042
2021-12-06	11.800	12.020	11.720	11.980	8.188	58,240
2021-12-03	12.080	12.160	11.680	11.680	7.983	67,581
2021-12-02	12.300	12.320	11.940	11.940	8.161	87,064
2021-12-01	12.360	12.520	12.280	12.300	8.407	98,798
2021-11-30	12.820	12.880	12.220	12.220	8.352	126,941
2021-11-29	12.920	13.220	12.840	12.840	8.776	50,985
2021-11-26	13.200	13.460	12.880	13.000	8.885	45,206
2021-11-25	13.600	13.880	13.400	13.800	9.432	47,591
2021-11-24	13.200	13.600	13.200	13.540	9.254	36,598
2021-11-23	13.140	13.500	13.040	13.200	9.022	65,799
2021-11-22	13.040	13.440	13.020	13.100	8.954	51,974
2021-11-19	13.240	13.400	13.060	13.400	9.159	125,428
2021-11-18	13.600	13.780	13.280	13.380	9.145	70,421

← NewerPage 21 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.