Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.900	18.000	17.620	17.900	16.449	77,189
2025-05-22	17.940	17.940	17.680	17.860	16.413	61,419
2025-05-21	18.100	18.100	17.880	18.000	16.541	77,964
2025-05-20	18.260	18.280	17.860	18.000	16.541	80,763
2025-05-19	17.760	18.380	17.760	18.280	16.798	151,956
2025-05-16	18.840	19.120	18.840	18.980	16.293	60,714
2025-05-15	18.760	18.900	18.520	18.800	16.139	109,554
2025-05-14	18.462	18.750	18.462	18.722	16.072	77,863
2025-05-13	18.482	18.800	18.422	18.526	15.903	157,511
2025-05-12	18.294	18.582	18.078	18.418	15.811	76,885
2025-05-09	18.620	18.730	18.312	18.326	15.732	47,662
2025-05-08	19.000	19.030	18.620	18.620	15.984	49,526
2025-05-07	19.020	19.020	18.650	19.014	16.322	106,437
2025-05-06	19.200	19.322	19.028	19.028	16.334	79,361
2025-05-05	19.200	19.396	19.198	19.282	16.552	53,359
2025-05-02	19.040	19.234	18.946	19.172	16.458	64,609
2025-04-30	18.652	19.208	18.652	19.160	16.448	74,779
2025-04-29	18.672	18.730	18.570	18.570	15.941	48,137
2025-04-28	18.546	18.596	18.420	18.500	15.881	60,656
2025-04-25	18.440	18.650	18.440	18.474	15.859	57,640
2025-04-24	18.330	18.620	18.330	18.444	15.833	53,607
2025-04-23	18.334	18.434	18.200	18.364	15.764	56,473
2025-04-22	18.000	18.342	17.788	18.276	15.689	71,980
2025-04-17	17.760	17.960	17.616	17.960	15.417	41,209
2025-04-16	17.700	17.848	17.560	17.742	15.230	51,943
2025-04-15	17.480	17.668	17.308	17.668	15.167	44,103
2025-04-14	17.200	17.288	17.118	17.224	14.786	54,893
2025-04-11	16.650	16.978	16.572	16.934	14.537	60,281
2025-04-10	17.180	17.180	16.656	16.656	14.298	109,489
2025-04-09	16.496	16.550	16.062	16.308	13.999	72,731
2025-04-08	17.000	17.088	16.680	16.876	14.487	50,040
2025-04-07	16.986	17.300	16.052	16.666	14.307	129,295
2025-04-04	17.900	17.900	17.040	17.040	14.628	60,565
2025-04-03	17.700	18.040	17.700	17.900	15.366	51,195
2025-04-02	17.800	17.880	17.700	17.840	15.314	24,784
2025-04-01	17.460	17.840	17.460	17.840	15.314	46,638
2025-03-31	17.660	17.660	17.420	17.500	15.023	68,959
2025-03-28	17.600	17.860	17.600	17.680	15.177	30,748
2025-03-27	17.540	17.760	17.540	17.560	15.074	51,748
2025-03-26	17.680	17.800	17.540	17.660	15.160	33,770
2025-03-25	17.300	17.800	17.300	17.620	15.126	57,053
2025-03-24	17.240	17.480	17.180	17.340	14.885	42,632
2025-03-21	17.300	17.440	17.200	17.200	14.765	176,014
2025-03-20	17.400	17.540	17.300	17.340	14.885	46,239
2025-03-19	17.540	17.560	17.360	17.480	15.005	56,714
2025-03-18	17.660	17.800	17.400	17.460	14.988	55,199
2025-03-17	17.560	17.780	17.500	17.660	15.160	36,835
2025-03-14	17.040	17.640	17.040	17.540	15.057	57,449
2025-03-13	17.040	17.100	16.980	17.040	14.628	27,491
2025-03-12	17.300	17.300	17.060	17.080	14.662	44,357
2025-03-11	17.160	17.320	17.120	17.140	14.714	55,801
2025-03-10	17.300	17.380	17.200	17.240	14.799	44,971
2025-03-07	17.200	17.360	17.080	17.240	14.799	46,321
2025-03-06	17.360	17.460	16.920	17.080	14.662	63,248
2025-03-05	17.600	17.680	17.340	17.380	14.920	51,711
2025-03-04	17.520	17.640	17.500	17.500	15.023	47,989
2025-03-03	17.340	17.640	17.340	17.560	15.074	54,430
2025-02-28	17.500	17.520	17.260	17.340	14.885	88,994
2025-02-27	17.580	17.600	17.440	17.580	15.091	46,291
2025-02-26	17.800	17.800	17.580	17.620	15.126	46,900

← NewerPage 7 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.