Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.500	16.640	16.500	16.557	16.557	12,488
2026-07-27	16.570	16.620	16.440	16.531	16.531	11,003
2026-07-24	16.490	16.580	16.450	16.530	16.530	2,356
2026-07-23	16.420	16.710	16.420	16.490	16.490	13,608
2026-07-22	16.400	16.600	16.400	16.530	16.530	2,492
2026-07-21	16.530	16.620	16.300	16.360	16.360	91,294
2026-07-20	16.500	16.620	16.500	16.600	16.600	6,211
2026-07-17	16.550	16.690	16.550	16.550	16.550	9,919
2026-07-16	16.510	16.540	16.280	16.470	16.470	6,890
2026-07-15	16.550	16.640	16.420	16.450	16.450	23,351
2026-07-14	16.690	16.700	16.420	16.553	16.553	473,807
2026-07-13	16.670	16.780	16.600	16.700	16.700	3,988
2026-07-10	16.690	16.780	16.660	16.670	16.670	604,576
2026-07-09	16.590	16.660	16.560	16.570	16.570	11,093
2026-07-08	16.700	16.700	16.520	16.590	16.590	6,861
2026-07-07	16.690	16.740	16.580	16.658	16.658	2,542
2026-07-06	16.880	16.880	16.620	16.739	16.739	3,136
2026-07-03	16.800	16.840	16.760	16.770	16.770	208
2026-07-02	16.630	16.820	16.610	16.610	16.610	16,230
2026-07-01	16.690	16.700	16.440	16.590	16.590	17,411
2026-06-30	16.800	16.840	16.550	16.753	16.753	8,502
2026-06-29	16.900	16.960	16.801	16.862	16.862	314,147
2026-06-26	16.700	16.980	16.700	16.900	16.900	32,691
2026-06-25	16.710	16.800	16.600	16.770	16.770	4,708
2026-06-24	16.630	16.750	16.580	16.750	16.750	4,263
2026-06-23	16.500	16.620	16.500	16.549	16.549	2,994
2026-06-22	16.410	16.500	16.400	16.432	16.432	3,275
2026-06-19	16.490	16.500	16.220	16.220	16.220	17,699
2026-06-18	16.610	16.640	16.120	16.340	16.340	12,391
2026-06-17	16.690	16.760	16.580	16.750	16.750	6,792
2026-06-16	16.880	16.880	16.780	16.803	16.803	4,163
2026-06-15	17.100	17.140	16.920	16.940	16.940	55,548
2026-06-12	17.060	17.060	16.920	16.940	16.940	5,675
2026-06-11	16.880	17.320	16.840	17.140	17.140	23,127
2026-06-10	16.460	16.860	16.460	16.750	16.750	13,161
2026-06-09	16.160	16.480	16.140	16.420	16.420	40,720
2026-06-08	16.040	16.220	15.980	16.160	16.160	1,957
2026-06-05	16.100	16.220	16.060	16.140	16.140	347,114
2026-06-04	15.980	16.140	15.980	16.100	16.100	5,544
2026-06-03	16.200	16.200	15.860	15.910	15.910	4,493
2026-06-02	16.240	16.270	16.100	16.160	16.160	12,394
2026-06-01	16.610	16.680	16.060	16.156	16.156	9,173
2026-05-29	16.540	16.680	16.540	16.550	16.550	9,765
2026-05-28	16.510	16.640	16.500	16.570	16.570	7,325
2026-05-27	16.470	16.680	16.440	16.650	16.650	628,577
2026-05-26	16.490	16.700	15.980	16.559	16.559	9,938
2026-05-22	15.800	16.000	15.800	15.850	15.850	479,399
2026-05-21	15.870	16.000	15.800	15.870	15.870	636,102
2026-05-20	15.540	15.860	15.500	15.770	15.770	16,100
2026-05-19	16.800	16.980	16.780	16.882	15.522	47,566
2026-05-18	16.470	16.800	16.420	16.606	15.268	10,709
2026-05-15	16.430	16.540	16.300	16.399	15.078	64,939
2026-05-14	16.410	16.480	16.360	16.412	15.089	3,931
2026-05-13	16.690	16.700	16.160	16.295	14.983	38,413
2026-05-12	16.780	16.780	16.600	16.674	15.331	14,712
2026-05-11	16.960	16.960	16.780	16.873	15.514	729,295
2026-05-08	16.920	16.920	16.760	16.839	15.482	8,563
2026-05-07	17.300	17.300	16.980	17.087	15.711	13,132
2026-05-06	17.080	17.360	17.080	17.183	15.798	10,141
2026-05-05	16.800	17.060	16.800	16.950	15.585	29,417

← NewerPage 2 of 21 · 1,244 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	0.2700 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.