Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	16.340	16.500	16.260	16.480	15.144	107,774
2025-11-06	16.540	16.640	16.380	16.420	15.089	102,137
2025-11-05	15.960	16.300	15.960	16.260	14.942	170,646
2025-11-04	15.840	16.040	15.720	15.980	14.685	161,236
2025-11-03	15.760	15.880	15.740	15.760	14.483	75,575
2025-10-31	15.960	16.000	15.820	15.820	14.538	96,024
2025-10-30	16.000	16.020	15.780	15.960	14.667	143,661
2025-10-29	16.440	16.460	16.020	16.020	14.722	386,595
2025-10-28	16.900	17.000	16.760	16.860	15.494	49,765
2025-10-27	17.020	17.020	16.760	16.860	15.494	77,050
2025-10-24	17.420	17.420	16.700	17.020	15.641	113,810
2025-10-23	17.560	17.580	17.240	17.440	16.027	60,267
2025-10-22	17.200	17.540	17.200	17.540	16.118	122,328
2025-10-21	17.100	17.300	17.060	17.180	15.788	46,801
2025-10-20	17.060	17.140	16.960	17.140	15.751	70,886
2025-10-17	17.180	17.180	16.900	17.060	15.677	100,964
2025-10-16	17.060	17.220	16.940	17.160	15.769	67,835
2025-10-15	17.000	17.120	16.920	17.000	15.622	63,293
2025-10-14	16.560	16.920	16.540	16.920	15.549	104,592
2025-10-13	16.740	16.920	16.580	16.640	15.291	59,669
2025-10-10	16.700	16.880	16.700	16.720	15.365	68,171
2025-10-09	16.860	16.900	16.720	16.740	15.383	83,875
2025-10-08	16.800	16.960	16.700	16.800	15.438	73,034
2025-10-07	16.900	16.940	16.660	16.780	15.420	94,590
2025-10-06	17.300	17.300	16.700	16.960	15.585	72,455
2025-10-03	17.240	17.420	17.180	17.320	15.916	64,833
2025-10-02	17.500	17.500	17.280	17.280	15.880	79,191
2025-10-01	17.500	17.540	17.340	17.420	16.008	94,885
2025-09-30	17.500	17.560	17.220	17.560	16.137	136,868
2025-09-29	17.460	17.500	17.360	17.460	16.045	69,345
2025-09-26	17.240	17.440	17.240	17.440	16.027	62,994
2025-09-25	17.200	17.320	17.040	17.240	15.843	96,703
2025-09-24	17.100	17.240	17.060	17.180	15.788	71,634
2025-09-23	17.180	17.300	17.120	17.120	15.732	62,559
2025-09-22	17.100	17.160	16.920	17.120	15.732	90,796
2025-09-19	17.180	17.260	17.020	17.020	15.641	659,072
2025-09-18	17.200	17.340	17.080	17.120	15.732	56,876
2025-09-17	17.200	17.340	17.140	17.140	15.751	81,750
2025-09-16	17.520	17.520	17.120	17.120	15.732	109,438
2025-09-15	17.380	17.540	17.360	17.400	15.990	80,117
2025-09-12	17.200	17.380	17.140	17.260	15.861	67,889
2025-09-11	16.980	17.240	16.980	17.160	15.769	72,608
2025-09-10	16.960	17.060	16.880	16.980	15.604	105,453
2025-09-09	16.920	17.120	16.880	16.920	15.549	68,116
2025-09-08	17.000	17.080	16.920	16.940	15.567	60,756
2025-09-05	16.800	17.020	16.780	16.920	15.549	99,647
2025-09-04	16.700	17.020	16.700	16.800	15.438	87,323
2025-09-03	16.640	16.820	16.600	16.740	15.383	96,420
2025-09-02	17.180	17.200	16.600	16.620	15.273	134,966
2025-09-01	17.200	17.240	17.080	17.200	15.806	59,990
2025-08-29	17.200	17.340	17.120	17.200	15.806	78,683
2025-08-28	17.400	17.400	16.920	17.140	15.751	110,908
2025-08-27	17.500	17.500	17.160	17.240	15.843	107,288
2025-08-26	17.440	17.540	17.160	17.420	16.008	282,811
2025-08-25	18.020	18.040	17.720	17.720	16.284	66,063
2025-08-22	17.960	18.040	17.800	17.960	16.504	86,961
2025-08-21	17.960	17.960	17.740	17.940	16.486	90,082
2025-08-20	17.860	17.960	17.760	17.900	16.449	168,704
2025-08-19	18.160	18.160	17.880	17.880	16.431	93,982
2025-08-18	17.860	18.300	17.860	18.160	16.688	65,541

← NewerPage 5 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.