Carmila historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	16.800	17.060	16.800	16.950	15.585	29,417
2026-04-30	16.980	16.980	16.880	16.936	15.571	4,631
2026-04-29	17.120	17.120	16.900	17.054	15.680	8,031
2026-04-28	17.380	17.500	17.380	17.426	16.022	5,098
2026-04-27	17.330	17.340	17.240	17.273	15.882	12,509
2026-04-24	17.460	17.460	17.000	17.186	15.802	4,358
2026-04-23	17.700	17.700	17.500	17.580	16.164	4,472
2026-04-22	17.855	17.855	17.660	17.795	16.361	3,309
2026-04-21	17.980	18.070	17.820	17.918	16.475	2,570
2026-04-20	18.140	18.140	17.920	17.951	16.505	2,899
2026-04-17	17.900	18.140	17.740	18.080	16.623	5,535
2026-04-16	17.900	17.960	17.760	17.834	16.397	2,033
2026-04-15	17.700	17.900	17.700	17.768	16.337	468,147
2026-04-14	17.380	17.640	17.380	17.468	16.061	3,233
2026-04-13	17.230	17.280	17.180	17.233	15.845	4,242
2026-04-10	17.210	17.320	17.160	17.240	15.851	338
2026-04-09	17.210	17.300	17.100	17.180	15.796	388
2026-04-08	17.390	17.440	17.180	17.180	15.796	481,105
2026-04-07	17.020	17.260	17.000	17.089	15.712	8,207
2026-04-02	16.980	17.100	16.700	17.001	15.631	4,991
2026-04-01	16.860	17.000	16.860	16.946	15.581	511,954
2026-03-31	16.500	16.760	16.500	16.640	15.300	828
2026-03-30	16.160	16.480	16.100	16.480	15.152	60,273
2026-03-27	16.280	16.280	16.140	16.168	14.865	5,655
2026-03-26	16.490	16.500	16.260	16.378	15.058	7,539
2026-03-25	16.590	16.720	16.420	16.570	15.235	4,914
2026-03-24	16.800	16.800	16.620	16.666	15.324	1,867
2026-03-23	16.940	17.040	16.440	16.833	15.477	18,959
2026-03-20	17.290	17.460	16.880	17.287	15.894	35,910
2026-03-19	17.440	17.440	17.260	17.300	15.907	943
2026-03-18	17.900	17.900	17.660	17.674	16.250	704,855
2026-03-17	17.700	17.960	17.540	17.639	16.218	31,643
2026-03-16	17.250	17.700	17.240	17.668	16.245	22,968
2026-03-13	17.290	17.560	17.200	17.392	15.991	4,284
2026-03-12	17.160	17.280	17.120	17.280	15.888	409
2026-03-11	17.340	17.340	17.160	17.208	15.822	6,412
2026-03-10	17.300	17.440	17.300	17.364	15.965	2,685
2026-03-09	17.280	17.280	17.040	17.107	15.728	4,201
2026-03-06	17.390	17.480	17.320	17.421	16.018	10,576
2026-03-05	17.700	17.780	17.280	17.559	16.145	2,081
2026-03-04	17.330	17.690	17.120	17.599	16.181	21,371
2026-03-03	18.040	18.040	17.600	17.802	16.368	5,776
2026-03-02	18.400	18.420	18.120	18.297	16.823	17,950
2026-02-27	18.170	18.640	18.120	18.395	16.913	18,253
2026-02-26	18.010	18.200	17.900	18.130	16.669	67,959
2026-02-25	17.780	17.940	17.780	17.840	16.403	9,909
2026-02-24	17.900	18.190	17.840	18.083	16.626	308,027
2026-02-23	17.660	18.000	17.500	17.930	16.485	2,522
2026-02-20	17.680	17.770	17.500	17.597	16.179	5,997
2026-02-19	17.840	17.880	17.500	17.580	16.164	2,417
2026-02-18	17.380	17.840	17.380	17.796	16.362	7,393
2026-02-17	17.000	17.360	16.900	17.246	15.857	3,644
2026-02-16	17.100	17.100	16.940	17.038	15.666	962
2026-02-13	16.940	17.060	16.860	16.986	15.617	6,852
2026-02-12	16.940	17.000	16.700	16.795	15.442	2,217
2026-02-11	17.040	17.040	16.880	16.981	15.613	30,017
2026-02-10	16.980	17.060	16.900	17.004	15.634	1,113,752
2026-02-09	16.900	16.980	16.860	16.949	15.584	827
2026-02-06	16.720	16.840	16.720	16.840	15.483	23
2026-02-05	16.590	16.640	16.500	16.565	15.231	8,393

← NewerPage 3 of 21 · 1,245 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.