Carmila historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 16.340 | 16.460 | 16.260 | 16.391 | 15.070 | 1,659 |
| 2025-11-06 | 16.410 | 16.540 | 16.360 | 16.420 | 15.097 | 7,752 |
| 2025-11-05 | 16.060 | 16.290 | 15.920 | 16.080 | 14.784 | 17,844 |
| 2025-11-04 | 15.760 | 16.020 | 15.760 | 15.960 | 14.674 | 17,620 |
| 2025-11-03 | 15.810 | 15.880 | 15.720 | 15.810 | 14.536 | 2,125 |
| 2025-10-31 | 15.950 | 15.980 | 15.840 | 15.940 | 14.656 | 7,138 |
| 2025-10-30 | 16.020 | 16.020 | 15.820 | 15.960 | 14.674 | 4,354 |
| 2025-10-29 | 16.460 | 16.460 | 15.750 | 16.407 | 15.086 | 3,695,299 |
| 2025-10-28 | 16.900 | 16.900 | 16.760 | 16.860 | 15.502 | 3,689 |
| 2025-10-27 | 17.100 | 17.100 | 16.821 | 16.900 | 15.539 | 5,427 |
| 2025-10-24 | 17.490 | 17.500 | 16.760 | 16.819 | 15.464 | 13,890 |
| 2025-10-23 | 17.560 | 17.560 | 17.280 | 17.380 | 15.980 | 1,103 |
| 2025-10-22 | 17.370 | 17.370 | 17.370 | 17.370 | 15.971 | 73 |
| 2025-10-21 | 17.100 | 17.300 | 17.080 | 17.180 | 15.796 | 3,897 |
| 2025-10-20 | 17.080 | 17.120 | 17.000 | 17.051 | 15.677 | 29,354 |
| 2025-10-17 | 17.180 | 17.180 | 16.900 | 17.035 | 15.663 | 114,066 |
| 2025-10-16 | 17.060 | 17.200 | 17.000 | 17.180 | 15.796 | 28,595 |
| 2025-10-15 | 16.960 | 17.140 | 16.940 | 16.996 | 15.626 | 21,554 |
| 2025-10-14 | 16.590 | 16.860 | 16.500 | 16.751 | 15.402 | 1,467 |
| 2025-10-13 | 16.800 | 16.824 | 16.600 | 16.824 | 15.468 | 68,120 |
| 2025-10-10 | 16.800 | 16.890 | 16.720 | 16.720 | 15.373 | 1,352 |
| 2025-10-09 | 16.880 | 16.920 | 16.740 | 16.800 | 15.447 | 927 |
| 2025-10-08 | 16.800 | 16.960 | 16.700 | 16.820 | 15.465 | 7,946 |
| 2025-10-07 | 16.940 | 16.940 | 16.680 | 16.680 | 15.336 | 27,429 |
| 2025-10-06 | 17.180 | 17.180 | 16.740 | 16.803 | 15.450 | 16,271 |
| 2025-10-03 | 17.230 | 17.340 | 17.200 | 17.240 | 15.851 | 202 |
| 2025-10-02 | 17.490 | 17.500 | 17.280 | 17.280 | 15.888 | 13,596 |
| 2025-10-01 | 17.490 | 17.530 | 17.360 | 17.500 | 16.090 | 10,681 |
| 2025-09-30 | 17.490 | 17.560 | 17.240 | 17.456 | 16.049 | 121,759 |
| 2025-09-29 | 17.450 | 17.520 | 17.360 | 17.408 | 16.006 | 39,420 |
| 2025-09-26 | 17.320 | 17.480 | 17.320 | 17.460 | 16.053 | 2,061 |
| 2025-09-25 | 17.210 | 17.320 | 17.020 | 17.175 | 15.791 | 4,617 |
| 2025-09-24 | 17.180 | 17.220 | 17.060 | 17.140 | 15.759 | 7,475 |
| 2025-09-23 | 17.180 | 17.280 | 17.140 | 17.180 | 15.796 | 668 |
| 2025-09-22 | 17.140 | 17.140 | 16.980 | 17.080 | 15.704 | 455 |
| 2025-09-19 | 17.180 | 17.260 | 17.020 | 17.182 | 15.798 | 25,295 |
| 2025-09-18 | 17.160 | 17.340 | 17.080 | 17.110 | 15.732 | 13,384 |
| 2025-09-17 | 17.230 | 17.320 | 17.100 | 17.140 | 15.759 | 611 |
| 2025-09-16 | 17.390 | 17.500 | 17.179 | 17.283 | 15.890 | 8,938 |
| 2025-09-15 | 17.380 | 17.540 | 17.380 | 17.487 | 16.078 | 2,315 |
| 2025-09-12 | 17.210 | 17.380 | 17.160 | 17.160 | 15.777 | 883 |
| 2025-09-11 | 17.000 | 17.240 | 17.000 | 17.120 | 15.741 | 1,518 |
| 2025-09-10 | 16.960 | 17.100 | 16.880 | 16.980 | 15.612 | 369,457 |
| 2025-09-09 | 16.920 | 17.030 | 16.860 | 16.920 | 15.557 | 371,345 |
| 2025-09-08 | 17.000 | 17.000 | 16.940 | 16.940 | 15.575 | 621 |
| 2025-09-05 | 16.800 | 16.980 | 16.780 | 16.783 | 15.431 | 5,546 |
| 2025-09-04 | 16.800 | 16.980 | 16.700 | 16.868 | 15.509 | 1,591 |
| 2025-09-03 | 16.640 | 16.840 | 16.640 | 16.740 | 15.391 | 645 |
| 2025-09-02 | 17.180 | 17.220 | 16.600 | 16.666 | 15.323 | 4,851 |
| 2025-09-01 | 17.140 | 17.280 | 17.100 | 17.200 | 15.814 | 296 |
| 2025-08-29 | 17.210 | 17.300 | 17.140 | 17.180 | 15.796 | 3,169 |
| 2025-08-28 | 17.390 | 17.440 | 16.980 | 17.400 | 15.998 | 299,202 |
| 2025-08-27 | 17.490 | 17.500 | 17.200 | 17.280 | 15.888 | 1,410 |
| 2025-08-26 | 17.540 | 17.540 | 17.150 | 17.299 | 15.905 | 10,482 |
| 2025-08-22 | 17.960 | 17.960 | 17.800 | 17.859 | 16.420 | 1,700 |
| 2025-08-21 | 17.960 | 17.960 | 17.740 | 17.920 | 16.476 | 3,277 |
| 2025-08-20 | 17.860 | 18.000 | 17.780 | 17.780 | 16.348 | 884 |
| 2025-08-19 | 18.130 | 18.140 | 17.920 | 17.920 | 16.476 | 465 |
| 2025-08-18 | 18.060 | 18.280 | 18.060 | 18.209 | 16.742 | 34,659 |
| 2025-08-15 | 17.740 | 17.960 | 17.740 | 17.751 | 16.321 | 7,307 |
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.