Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.980	17.020	16.580	16.760	15.402	304,122
2026-04-30	16.900	16.980	16.840	16.980	15.604	239,152
2026-04-29	17.460	17.460	16.880	17.000	15.622	300,828
2026-04-28	17.380	17.500	17.320	17.480	16.063	73,287
2026-04-27	17.300	17.360	17.200	17.320	15.916	93,959
2026-04-24	17.400	17.480	16.960	17.280	15.880	105,554
2026-04-23	17.680	17.720	17.500	17.580	16.155	49,764
2026-04-22	17.900	17.900	17.660	17.680	16.247	57,934
2026-04-21	17.940	18.060	17.780	17.800	16.357	58,413
2026-04-20	18.100	18.140	17.900	17.940	16.486	69,248
2026-04-17	17.880	18.180	17.800	18.160	16.688	110,910
2026-04-16	17.800	17.940	17.740	17.800	16.357	118,245
2026-04-15	17.700	17.920	17.700	17.760	16.321	89,487
2026-04-14	17.340	17.640	17.340	17.600	16.174	114,449
2026-04-13	17.140	17.340	17.140	17.340	15.935	118,074
2026-04-10	17.200	17.340	17.200	17.260	15.861	99,570
2026-04-09	17.200	17.320	17.100	17.160	15.769	132,458
2026-04-08	17.360	17.440	17.180	17.180	15.788	113,324
2026-04-07	17.020	17.240	16.920	16.940	15.567	72,890
2026-04-02	16.840	17.140	16.700	17.000	15.622	74,582
2026-04-01	16.860	17.040	16.860	16.900	15.530	75,984
2026-03-31	16.500	16.780	16.500	16.640	15.291	80,936
2026-03-30	16.100	16.480	16.100	16.480	15.144	129,152
2026-03-27	16.300	16.300	16.060	16.180	14.869	128,255
2026-03-26	16.460	16.500	16.260	16.260	14.942	159,332
2026-03-25	16.640	16.760	16.400	16.400	15.071	152,781
2026-03-24	16.680	16.800	16.560	16.560	15.218	102,883
2026-03-23	16.720	17.020	16.400	16.680	15.328	227,976
2026-03-20	17.400	17.500	16.860	17.100	15.714	204,793
2026-03-19	17.400	17.420	17.020	17.320	15.916	102,093
2026-03-18	17.880	17.880	17.600	17.600	16.174	78,264
2026-03-17	17.540	17.960	17.540	17.960	16.504	256,818
2026-03-16	17.260	17.700	17.260	17.580	16.155	66,526
2026-03-13	17.260	17.540	17.200	17.280	15.880	85,474
2026-03-12	17.160	17.260	17.060	17.200	15.806	73,224
2026-03-11	17.380	17.380	17.120	17.180	15.788	69,570
2026-03-10	17.360	17.460	17.300	17.380	15.971	95,130
2026-03-09	17.200	17.200	17.020	17.120	15.732	99,244
2026-03-06	17.380	17.500	17.260	17.460	16.045	101,449
2026-03-05	17.700	17.780	17.280	17.380	15.971	121,897
2026-03-04	17.280	17.740	17.140	17.640	16.210	146,385
2026-03-03	18.220	18.220	17.580	17.620	16.192	127,709
2026-03-02	18.400	18.460	18.060	18.300	16.817	83,553
2026-02-27	18.180	18.640	18.100	18.520	17.019	216,737
2026-02-26	17.800	18.200	17.800	18.120	16.651	97,625
2026-02-25	17.800	18.040	17.740	17.840	16.394	123,027
2026-02-24	17.840	18.240	17.760	17.760	16.321	140,963
2026-02-23	17.620	18.040	17.620	17.900	16.449	100,059
2026-02-20	17.600	17.800	17.520	17.580	16.155	96,399
2026-02-19	17.600	18.040	17.400	17.580	16.155	97,560
2026-02-18	17.380	17.860	17.360	17.600	16.174	114,132
2026-02-17	16.940	17.360	16.940	17.320	15.916	111,969
2026-02-16	17.000	17.080	16.920	17.020	15.641	32,941
2026-02-13	16.900	17.080	16.820	16.960	15.585	51,582
2026-02-12	16.940	16.940	16.660	16.920	15.549	67,846
2026-02-11	17.080	17.080	16.840	16.960	15.585	58,197
2026-02-10	16.980	17.060	16.940	17.060	15.677	63,427
2026-02-09	16.840	16.980	16.800	16.920	15.549	85,742
2026-02-06	16.660	16.880	16.640	16.880	15.512	65,389
2026-02-05	16.600	16.700	16.500	16.680	15.328	70,400

← NewerPage 3 of 5 · 255 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.