Carmila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.500	14.680	14.480	14.620	14.620	75,944
2026-10-15	14.640	14.780	14.460	14.460	14.460	70,956
2026-10-14	14.480	14.760	14.480	14.540	14.540	104,193
2026-10-13	14.320	14.500	14.320	14.360	14.360	113,737
2026-10-12	14.340	14.400	14.180	14.280	14.280	71,755
2026-10-09	14.300	14.340	14.260	14.340	14.340	123,523
2026-10-08	14.120	14.280	13.980	14.220	14.220	168,472
2026-10-07	14.580	14.580	14.140	14.140	14.140	157,427
2026-10-06	14.200	14.660	14.200	14.520	14.520	132,215
2026-10-05	14.240	14.240	14.060	14.200	14.200	165,235
2026-10-02	14.520	14.520	14.280	14.280	14.280	106,189
2026-10-01	14.440	14.520	14.220	14.520	14.520	115,564
2026-09-30	14.740	14.820	14.500	14.620	14.620	197,564
2026-09-29	14.800	14.800	14.680	14.760	14.760	197,701
2026-09-28	14.840	14.860	14.700	14.740	14.740	138,158
2026-09-25	14.860	14.880	14.760	14.800	14.800	103,206
2026-09-24	14.840	14.880	14.780	14.860	14.860	87,969
2026-09-23	15.000	15.060	14.840	14.840	14.840	100,611
2026-09-22	15.040	15.080	14.900	14.980	14.980	70,885
2026-09-21	15.000	15.100	14.880	15.000	15.000	72,582
2026-09-18	15.120	15.140	14.940	14.940	14.940	137,632
2026-09-17	15.260	15.300	15.100	15.200	15.200	70,706
2026-09-16	15.200	15.360	15.180	15.240	15.240	144,190
2026-09-15	15.200	15.220	15.040	15.200	15.200	91,281
2026-09-14	15.100	15.360	15.080	15.240	15.240	98,372
2026-09-11	15.260	15.260	15.080	15.180	15.180	182,715
2026-09-10	15.140	15.560	15.080	15.180	15.180	182,836
2026-09-09	15.200	15.280	15.120	15.120	15.120	70,760
2026-09-08	15.300	15.320	15.200	15.280	15.280	80,068
2026-09-07	15.600	15.600	15.340	15.340	15.340	123,571
2026-09-04	15.840	15.840	15.640	15.660	15.660	79,018
2026-09-03	15.840	15.860	15.680	15.820	15.820	107,905
2026-09-02	15.800	16.000	15.800	15.860	15.860	80,998
2026-09-01	15.900	15.960	15.760	15.840	15.840	121,747
2026-08-31	15.900	15.940	15.820	15.860	15.860	128,463
2026-08-28	15.860	16.000	15.840	15.900	15.900	64,159
2026-08-27	16.180	16.180	15.800	15.820	15.820	175,713
2026-08-26	16.240	16.280	16.140	16.200	16.200	59,382
2026-08-25	16.200	16.240	16.140	16.180	16.180	74,313
2026-08-24	16.220	16.320	16.120	16.180	16.180	78,869
2026-08-21	16.280	16.380	16.220	16.220	16.220	84,877
2026-08-20	16.320	16.380	16.260	16.260	16.260	78,205
2026-08-19	16.280	16.400	16.240	16.300	16.300	117,988
2026-08-18	16.380	16.380	16.250	16.280	16.280	83,408
2026-08-17	16.500	16.520	16.320	16.320	16.320	72,474
2026-08-14	16.600	16.620	16.480	16.560	16.560	97,701
2026-08-13	16.740	16.740	16.580	16.580	16.580	119,775
2026-08-12	16.740	16.800	16.680	16.680	16.680	88,837
2026-08-11	16.840	16.900	16.740	16.760	16.760	56,685
2026-08-10	16.960	17.040	16.780	16.800	16.800	96,763
2026-08-07	17.000	17.000	16.780	16.920	16.920	69,384
2026-08-06	17.140	17.180	16.940	17.020	17.020	205,575
2026-08-05	16.960	17.100	16.900	17.100	17.100	111,494
2026-08-04	17.040	17.100	16.920	16.980	16.980	212,458
2026-08-03	17.000	17.060	16.900	17.000	17.000	96,650
2026-07-31	17.000	17.280	16.860	16.900	16.900	150,466
2026-07-30	16.700	17.180	16.660	16.900	16.900	177,878
2026-07-29	16.600	16.640	16.500	16.640	16.640	75,996
2026-07-28	16.500	16.620	16.460	16.580	16.580	62,891
2026-07-27	16.600	16.620	16.440	16.460	16.460	85,173

Page 1 of 3 · 129 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.