Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.700	17.840	17.660	17.740	15.229	45,621
2025-02-24	17.700	17.880	17.700	17.740	15.229	50,199
2025-02-21	17.540	17.640	17.500	17.640	15.143	54,415
2025-02-20	17.360	17.620	17.360	17.540	15.057	59,946
2025-02-19	17.500	17.580	17.340	17.340	14.885	62,097
2025-02-18	17.600	17.620	17.460	17.540	15.057	50,068
2025-02-17	17.640	17.700	17.540	17.540	15.057	61,839
2025-02-14	17.700	17.760	17.500	17.560	15.074	44,603
2025-02-13	17.640	17.880	17.640	17.640	15.143	50,445
2025-02-12	17.840	18.200	17.320	17.340	14.885	107,546
2025-02-11	17.100	17.100	16.900	17.000	14.593	22,417
2025-02-10	16.900	17.080	16.900	16.980	14.576	37,977
2025-02-07	17.000	17.100	16.840	16.900	14.508	70,365
2025-02-06	16.980	17.040	16.920	17.040	14.628	29,514
2025-02-05	16.800	16.980	16.800	16.960	14.559	36,975
2025-02-04	16.760	16.800	16.560	16.800	14.422	40,085
2025-02-03	16.600	16.760	16.420	16.760	14.387	65,297
2025-01-31	16.700	16.800	16.520	16.700	14.336	44,594
2025-01-30	16.500	16.600	16.360	16.600	14.250	32,489
2025-01-29	16.540	16.580	16.360	16.400	14.078	39,448
2025-01-28	16.320	16.560	16.260	16.540	14.198	63,698
2025-01-27	16.200	16.340	16.180	16.300	13.992	31,123
2025-01-24	16.200	16.320	16.020	16.100	13.821	66,535
2025-01-23	16.200	16.280	16.080	16.080	13.804	74,547
2025-01-22	16.420	16.480	16.160	16.160	13.872	60,749
2025-01-21	16.280	16.460	16.160	16.400	14.078	28,339
2025-01-20	16.440	16.440	16.260	16.260	13.958	18,633
2025-01-17	16.300	16.440	16.280	16.420	14.095	158,748
2025-01-16	16.200	16.220	16.040	16.220	13.924	187,564
2025-01-15	16.080	16.320	16.080	16.140	13.855	66,584
2025-01-14	15.820	16.100	15.820	15.980	13.718	41,743
2025-01-13	15.860	15.880	15.700	15.780	13.546	55,519
2025-01-10	16.120	16.120	15.860	15.880	13.632	52,668
2025-01-09	16.140	16.260	15.920	16.120	13.838	45,754
2025-01-08	16.100	16.140	15.840	16.140	13.855	52,845
2025-01-07	16.040	16.260	16.020	16.060	13.786	37,675
2025-01-06	16.140	16.220	15.940	16.020	13.752	52,793
2025-01-03	16.200	16.280	16.020	16.020	13.752	58,820
2025-01-02	16.020	16.180	16.000	16.180	13.889	17,444
2024-12-31	15.920	16.080	15.920	16.020	13.752	23,643
2024-12-30	16.000	16.040	15.920	15.960	13.701	24,100
2024-12-27	15.800	16.000	15.720	16.000	13.735	48,292
2024-12-24	15.880	15.880	15.760	15.760	13.529	13,089
2024-12-23	15.740	15.820	15.640	15.780	13.546	32,129
2024-12-20	15.700	15.820	15.560	15.780	13.546	93,617
2024-12-19	15.660	15.840	15.620	15.720	13.495	63,879
2024-12-18	15.840	16.080	15.840	15.860	13.615	62,635
2024-12-17	15.700	15.880	15.640	15.840	13.598	95,992
2024-12-16	15.940	15.940	15.700	15.740	13.512	76,582
2024-12-13	16.100	16.160	15.920	15.960	13.701	34,559
2024-12-12	15.800	16.000	15.720	16.000	13.735	58,470
2024-12-11	15.700	15.720	15.560	15.620	13.409	30,422
2024-12-10	15.640	15.820	15.460	15.720	13.495	72,442
2024-12-09	15.940	16.000	15.620	15.640	13.426	59,799
2024-12-06	15.880	16.020	15.880	15.940	13.683	89,218
2024-12-05	16.100	16.160	15.880	15.880	13.632	45,128
2024-12-04	15.840	16.040	15.780	16.040	13.769	108,679
2024-12-03	16.100	16.200	15.900	15.900	13.649	101,528
2024-12-02	16.300	16.380	16.100	16.100	13.821	66,695
2024-11-29	16.500	16.540	16.420	16.500	14.164	51,982

← NewerPage 8 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.