Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.500	16.720	16.440	16.600	15.255	86,266
2026-02-03	16.440	16.600	16.400	16.500	15.163	64,663
2026-02-02	16.340	16.460	16.340	16.440	15.108	53,792
2026-01-30	16.500	16.500	16.360	16.360	15.034	57,587
2026-01-29	16.440	16.460	16.300	16.420	15.089	43,389
2026-01-28	16.240	16.460	16.200	16.420	15.089	48,952
2026-01-27	16.340	16.340	16.160	16.240	14.924	134,657
2026-01-26	16.340	16.380	16.220	16.300	14.979	33,156
2026-01-23	16.480	16.480	16.220	16.280	14.961	44,126
2026-01-22	16.360	16.520	16.260	16.400	15.071	91,513
2026-01-21	16.260	16.320	16.160	16.200	14.887	117,297
2026-01-20	16.420	16.420	16.120	16.200	14.887	62,569
2026-01-19	16.300	16.380	16.200	16.380	15.052	74,804
2026-01-16	16.380	16.580	16.260	16.300	14.979	102,258
2026-01-15	16.380	16.500	16.280	16.360	15.034	115,902
2026-01-14	16.380	16.500	16.260	16.500	15.163	59,834
2026-01-13	16.600	16.700	16.360	16.360	15.034	98,621
2026-01-12	16.600	16.700	16.560	16.620	15.273	48,980
2026-01-09	16.640	16.680	16.480	16.660	15.310	54,020
2026-01-08	16.900	16.900	16.420	16.620	15.273	87,745
2026-01-07	16.520	17.040	16.520	17.000	15.622	74,780
2026-01-06	16.580	16.580	16.420	16.560	15.218	57,791
2026-01-05	16.840	16.860	16.460	16.560	15.218	78,737
2026-01-02	16.940	17.020	16.800	16.800	15.438	123,952
2025-12-31	17.000	17.000	16.860	17.000	15.622	45,418
2025-12-30	16.840	16.980	16.820	16.940	15.567	36,934
2025-12-29	16.860	16.980	16.820	16.840	15.475	38,988
2025-12-24	16.840	16.880	16.820	16.820	15.457	21,261
2025-12-23	16.880	16.940	16.820	16.840	15.475	61,820
2025-12-22	16.680	16.880	16.580	16.880	15.512	48,489
2025-12-19	16.900	16.900	16.640	16.760	15.402	66,685
2025-12-18	16.840	16.960	16.820	16.880	15.512	73,901
2025-12-17	16.760	16.900	16.660	16.860	15.494	64,860
2025-12-16	16.720	16.800	16.640	16.760	15.402	72,313
2025-12-15	16.640	16.740	16.620	16.680	15.328	69,731
2025-12-12	16.560	16.700	16.540	16.540	15.200	48,626
2025-12-11	16.540	16.640	16.520	16.580	15.236	44,257
2025-12-10	16.700	16.720	16.560	16.580	15.236	46,144
2025-12-09	16.800	16.800	16.640	16.680	15.328	65,644
2025-12-08	16.660	16.960	16.660	16.740	15.383	59,513
2025-12-05	16.900	16.900	16.640	16.640	15.291	92,078
2025-12-04	16.940	17.120	16.780	16.780	15.420	98,647
2025-12-03	17.020	17.120	16.920	16.920	15.549	49,382
2025-12-02	16.960	17.180	16.960	17.040	15.659	86,709
2025-12-01	17.100	17.140	16.940	16.980	15.604	66,587
2025-11-28	17.100	17.120	17.000	17.120	15.732	40,124
2025-11-27	16.900	17.060	16.840	17.060	15.677	66,087
2025-11-26	16.700	16.860	16.540	16.860	15.494	85,140
2025-11-25	16.440	16.700	16.400	16.580	15.236	86,275
2025-11-24	16.400	16.440	16.240	16.420	15.089	256,459
2025-11-21	16.320	16.400	16.100	16.400	15.071	58,711
2025-11-20	16.420	16.500	16.280	16.340	15.016	66,271
2025-11-19	16.460	16.540	16.300	16.440	15.108	62,462
2025-11-18	16.480	16.540	16.360	16.480	15.144	79,882
2025-11-17	16.500	16.660	16.480	16.560	15.218	62,697
2025-11-14	16.900	16.900	16.500	16.520	15.181	80,229
2025-11-13	16.800	17.020	16.800	16.900	15.530	61,461
2025-11-12	16.660	16.880	16.660	16.860	15.494	102,051
2025-11-11	16.500	16.760	16.500	16.660	15.310	58,503
2025-11-10	16.540	16.600	16.480	16.500	15.163	57,835

← NewerPage 4 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.