Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.900	17.940	17.740	17.840	16.394	48,421
2025-08-14	18.060	18.100	17.740	17.740	16.302	60,984
2025-08-13	18.140	18.320	18.000	18.040	16.578	83,179
2025-08-12	18.520	18.600	18.080	18.080	16.615	74,606
2025-08-11	18.380	18.540	18.380	18.460	16.964	72,201
2025-08-08	18.040	18.480	18.040	18.340	16.854	68,124
2025-08-07	17.800	18.040	17.800	18.040	16.578	71,971
2025-08-06	17.620	17.920	17.620	17.800	16.357	117,712
2025-08-05	17.540	17.740	17.520	17.540	16.118	88,692
2025-08-04	17.100	17.400	17.080	17.360	15.953	58,612
2025-08-01	17.140	17.140	16.900	17.040	15.659	67,965
2025-07-31	17.360	17.660	17.200	17.260	15.861	100,854
2025-07-30	17.100	17.340	17.020	17.280	15.880	92,334
2025-07-29	17.220	17.360	17.060	17.080	15.696	83,160
2025-07-28	17.300	17.380	17.140	17.260	15.861	78,298
2025-07-25	17.220	17.300	17.120	17.180	15.788	78,880
2025-07-24	17.560	18.120	17.220	17.300	15.898	127,101
2025-07-23	17.140	17.140	16.760	17.000	15.622	63,784
2025-07-22	17.000	17.140	16.980	17.020	15.641	60,664
2025-07-21	16.900	17.060	16.880	17.020	15.641	44,838
2025-07-18	16.740	16.860	16.620	16.860	15.494	54,110
2025-07-17	16.740	16.760	16.660	16.680	15.328	34,180
2025-07-16	16.880	16.920	16.680	16.680	15.328	65,479
2025-07-15	17.060	17.240	16.880	16.880	15.512	60,706
2025-07-14	16.900	17.140	16.880	17.020	15.641	62,035
2025-07-11	16.760	16.920	16.740	16.920	15.549	41,170
2025-07-10	16.840	16.840	16.560	16.800	15.438	71,207
2025-07-09	16.800	16.820	16.660	16.760	15.402	42,233
2025-07-08	16.980	17.000	16.700	16.700	15.347	108,816
2025-07-07	16.960	17.140	16.940	17.020	15.641	42,283
2025-07-04	16.800	16.980	16.700	16.980	15.604	86,172
2025-07-03	16.800	16.980	16.800	16.820	15.457	59,883
2025-07-02	17.020	17.100	16.720	16.760	15.402	94,073
2025-07-01	16.700	16.920	16.600	16.920	15.549	95,738
2025-06-30	16.600	16.840	16.600	16.640	15.291	105,634
2025-06-27	16.760	16.820	16.560	16.680	15.328	76,491
2025-06-26	16.940	17.160	16.660	16.740	15.383	114,636
2025-06-25	16.820	16.880	16.640	16.860	15.494	87,146
2025-06-24	16.800	16.920	16.680	16.860	15.494	78,037
2025-06-23	16.480	16.820	16.440	16.700	15.347	94,872
2025-06-20	16.640	16.680	16.540	16.600	15.255	275,316
2025-06-19	16.400	16.740	16.340	16.540	15.200	168,078
2025-06-18	16.960	17.160	16.820	17.060	15.677	74,216
2025-06-17	17.020	17.060	16.860	17.000	15.622	118,528
2025-06-16	16.520	17.140	16.480	17.080	15.696	100,313
2025-06-13	16.840	16.920	16.640	16.680	15.328	94,274
2025-06-12	16.920	17.120	16.860	16.980	15.604	80,195
2025-06-11	17.120	17.220	17.020	17.020	15.641	61,498
2025-06-10	16.880	17.280	16.840	17.120	15.732	197,012
2025-06-09	17.060	17.060	16.840	16.880	15.512	70,834
2025-06-06	17.300	17.300	16.800	16.920	15.549	167,254
2025-06-05	17.420	17.460	17.200	17.300	15.898	176,873
2025-06-04	17.300	17.780	17.000	17.300	15.898	454,043
2025-06-03	18.680	18.840	18.580	18.620	17.111	55,877
2025-06-02	18.500	18.620	18.220	18.620	17.111	60,923
2025-05-30	18.540	18.780	18.540	18.660	17.148	104,954
2025-05-29	18.540	18.720	18.420	18.660	17.148	67,524
2025-05-28	18.320	18.620	18.320	18.480	16.982	76,817
2025-05-27	18.300	18.400	18.180	18.380	16.890	53,296
2025-05-26	18.200	18.260	18.000	18.260	16.780	70,408

← NewerPage 6 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.