Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.480	16.540	16.400	16.500	14.164	30,650
2024-11-27	16.340	16.420	16.300	16.400	14.078	129,504
2024-11-26	16.600	16.600	16.380	16.420	14.095	54,216
2024-11-25	16.680	16.700	16.280	16.460	14.130	167,783
2024-11-22	16.420	16.640	16.400	16.640	14.284	99,262
2024-11-21	16.600	16.600	16.260	16.420	14.095	47,165
2024-11-20	16.720	16.720	16.400	16.480	14.147	78,239
2024-11-19	16.700	16.700	16.440	16.620	14.267	54,196
2024-11-18	16.760	16.760	16.540	16.600	14.250	52,845
2024-11-15	16.800	16.920	16.680	16.800	14.422	39,729
2024-11-14	16.560	16.840	16.560	16.840	14.456	46,403
2024-11-13	16.360	16.560	16.360	16.480	14.147	54,649
2024-11-12	16.720	16.720	16.400	16.400	14.078	52,399
2024-11-11	16.800	16.820	16.700	16.780	14.405	48,817
2024-11-08	16.720	16.840	16.660	16.800	14.422	58,348
2024-11-07	16.900	16.900	16.620	16.720	14.353	67,595
2024-11-06	17.000	17.140	16.760	16.800	14.422	121,014
2024-11-05	16.860	17.120	16.840	16.980	14.576	44,789
2024-11-04	17.220	17.300	17.000	17.000	14.593	69,748
2024-11-01	17.200	17.400	17.200	17.300	14.851	30,465
2024-10-31	17.500	17.500	17.240	17.260	14.817	74,515
2024-10-30	17.740	17.740	17.320	17.500	15.023	61,941
2024-10-29	17.800	17.900	17.680	17.740	15.229	65,305
2024-10-28	17.740	17.960	17.740	17.820	15.297	34,393
2024-10-25	18.000	18.000	17.700	17.760	15.246	43,053
2024-10-24	18.060	18.220	18.000	18.000	15.452	32,189
2024-10-23	18.060	18.200	18.060	18.080	15.520	46,119
2024-10-22	18.460	18.460	18.080	18.080	15.520	40,634
2024-10-21	18.700	18.820	18.460	18.460	15.847	55,709
2024-10-18	18.600	18.780	18.540	18.680	16.036	67,414
2024-10-17	18.700	18.720	18.280	18.440	15.830	77,985
2024-10-16	18.720	18.760	18.500	18.700	16.053	169,679
2024-10-15	18.300	18.780	18.280	18.780	16.121	63,207
2024-10-14	18.300	18.320	18.220	18.280	15.692	39,950
2024-10-11	18.000	18.380	18.000	18.320	15.726	36,008
2024-10-10	18.100	18.120	17.920	18.000	15.452	817,500
2024-10-09	17.980	18.140	17.980	18.060	15.503	27,247
2024-10-08	17.840	18.120	17.780	17.940	15.400	82,052
2024-10-07	18.100	18.100	17.800	17.880	15.349	40,773
2024-10-04	18.100	18.300	18.020	18.020	15.469	40,289
2024-10-03	18.100	18.320	18.000	18.100	15.538	104,522
2024-10-02	18.300	18.300	17.940	18.100	15.538	70,427
2024-10-01	17.860	18.220	17.860	18.140	15.572	48,076
2024-09-30	18.020	18.100	17.860	17.860	15.332	141,070
2024-09-27	18.100	18.220	18.080	18.080	15.520	78,172
2024-09-26	18.040	18.240	18.000	18.140	15.572	95,407
2024-09-25	18.000	18.040	17.920	18.000	15.452	55,784
2024-09-24	17.860	18.080	17.740	18.040	15.486	86,220
2024-09-23	17.320	17.960	17.320	17.860	15.332	141,951
2024-09-20	17.400	17.560	17.000	17.400	14.937	160,235
2024-09-19	17.400	17.680	17.380	17.460	14.988	45,038
2024-09-18	17.480	17.500	17.380	17.460	14.988	34,642
2024-09-17	17.620	17.740	17.420	17.440	14.971	41,149
2024-09-16	17.700	17.780	17.600	17.620	15.126	32,868
2024-09-13	17.500	17.800	17.500	17.680	15.177	53,289
2024-09-12	17.500	17.600	17.400	17.520	15.040	31,942
2024-09-11	17.600	17.600	17.240	17.400	14.937	64,141
2024-09-10	17.200	17.680	17.160	17.480	15.005	105,061
2024-09-09	17.200	17.240	16.940	17.060	14.645	42,646
2024-09-06	17.100	17.300	17.000	17.300	14.851	82,708

← NewerPage 9 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.