Carmila historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 18.050 | 18.080 | 17.790 | 17.851 | 16.413 | 1,932 |
| 2025-08-13 | 18.190 | 18.320 | 18.080 | 18.159 | 16.696 | 899 |
| 2025-08-12 | 18.520 | 18.600 | 18.160 | 18.160 | 16.697 | 704 |
| 2025-08-11 | 18.400 | 18.560 | 18.360 | 18.500 | 17.010 | 4,818 |
| 2025-08-08 | 18.040 | 18.480 | 18.040 | 18.265 | 16.794 | 301,648 |
| 2025-08-07 | 17.860 | 18.040 | 17.860 | 18.040 | 16.587 | 123,202 |
| 2025-08-06 | 17.660 | 17.900 | 17.660 | 17.840 | 16.403 | 7,658 |
| 2025-08-05 | 17.560 | 17.740 | 17.560 | 17.623 | 16.204 | 14,326 |
| 2025-08-04 | 17.100 | 17.380 | 17.040 | 17.280 | 15.888 | 1,807 |
| 2025-08-01 | 17.210 | 17.300 | 16.900 | 17.020 | 15.649 | 1,241 |
| 2025-07-31 | 17.350 | 17.580 | 17.220 | 17.480 | 16.072 | 19,668 |
| 2025-07-30 | 17.040 | 17.230 | 17.040 | 17.060 | 15.686 | 354,557 |
| 2025-07-29 | 17.140 | 17.340 | 17.080 | 17.100 | 15.722 | 3,289 |
| 2025-07-28 | 17.210 | 17.360 | 17.140 | 17.360 | 15.962 | 29,717 |
| 2025-07-25 | 17.210 | 17.340 | 17.200 | 17.256 | 15.866 | 8,044 |
| 2025-07-24 | 17.240 | 17.860 | 17.240 | 17.637 | 16.216 | 21,413 |
| 2025-07-23 | 17.000 | 17.000 | 16.860 | 16.931 | 15.567 | 4,704 |
| 2025-07-22 | 17.000 | 17.100 | 17.000 | 17.057 | 15.683 | 1,831 |
| 2025-07-21 | 16.900 | 17.080 | 16.820 | 16.980 | 15.612 | 1,070 |
| 2025-07-18 | 16.770 | 16.840 | 16.620 | 16.700 | 15.355 | 3,776 |
| 2025-07-17 | 16.660 | 16.780 | 16.660 | 16.680 | 15.336 | 488 |
| 2025-07-16 | 16.840 | 16.900 | 16.690 | 16.822 | 15.467 | 3,137 |
| 2025-07-15 | 17.100 | 17.120 | 16.880 | 17.074 | 15.699 | 12,435 |
| 2025-07-14 | 16.920 | 17.080 | 16.920 | 17.020 | 15.649 | 371 |
| 2025-07-11 | 16.770 | 16.900 | 16.760 | 16.880 | 15.520 | 325 |
| 2025-07-10 | 16.690 | 16.820 | 16.580 | 16.736 | 15.388 | 1,003 |
| 2025-07-09 | 16.800 | 16.840 | 16.640 | 16.780 | 15.428 | 530 |
| 2025-07-08 | 16.980 | 16.980 | 16.740 | 16.802 | 15.448 | 4,857 |
| 2025-07-07 | 17.000 | 17.120 | 16.940 | 17.080 | 15.704 | 3,781 |
| 2025-07-04 | 16.800 | 16.880 | 16.740 | 16.862 | 15.504 | 27,307 |
| 2025-07-03 | 16.820 | 16.940 | 16.820 | 16.880 | 15.520 | 12,511 |
| 2025-07-02 | 16.960 | 17.100 | 16.760 | 16.872 | 15.512 | 19,309 |
| 2025-07-01 | 16.630 | 16.920 | 16.580 | 16.800 | 15.447 | 482,152 |
| 2025-06-30 | 16.670 | 16.840 | 16.600 | 16.738 | 15.389 | 30,305 |
| 2025-06-27 | 16.690 | 16.780 | 16.580 | 16.663 | 15.321 | 243,823 |
| 2025-06-26 | 16.840 | 17.160 | 16.710 | 16.903 | 15.541 | 349,994 |
| 2025-06-25 | 16.800 | 16.880 | 16.640 | 16.833 | 15.477 | 2,955 |
| 2025-06-24 | 16.700 | 16.940 | 16.700 | 16.835 | 15.479 | 12,026 |
| 2025-06-23 | 16.560 | 16.800 | 16.560 | 16.754 | 15.404 | 7,481 |
| 2025-06-20 | 16.630 | 16.660 | 16.560 | 16.619 | 15.281 | 59,642 |
| 2025-06-19 | 16.490 | 16.740 | 16.370 | 16.591 | 15.254 | 534,052 |
| 2025-06-18 | 16.900 | 17.140 | 16.880 | 16.992 | 15.623 | 30,379 |
| 2025-06-17 | 17.020 | 17.040 | 16.920 | 16.948 | 15.583 | 4,881 |
| 2025-06-16 | 16.590 | 17.140 | 16.500 | 16.905 | 15.543 | 7,882 |
| 2025-06-13 | 16.880 | 16.880 | 16.680 | 16.763 | 15.412 | 414,560 |
| 2025-06-12 | 17.000 | 17.080 | 16.900 | 16.930 | 15.566 | 25,796 |
| 2025-06-11 | 17.120 | 17.160 | 17.020 | 17.124 | 15.744 | 4,845 |
| 2025-06-10 | 16.900 | 17.220 | 16.880 | 17.206 | 15.820 | 388,955 |
| 2025-06-09 | 17.080 | 17.080 | 16.850 | 16.860 | 15.502 | 10,015 |
| 2025-06-06 | 17.290 | 17.300 | 16.800 | 16.920 | 15.557 | 35,186 |
| 2025-06-05 | 17.460 | 17.460 | 17.250 | 17.300 | 15.906 | 26,233 |
| 2025-06-04 | 17.390 | 17.740 | 17.160 | 17.309 | 15.915 | 9,908,399 |
| 2025-06-03 | 18.700 | 18.820 | 18.600 | 18.640 | 17.138 | 1,487 |
| 2025-06-02 | 18.350 | 18.600 | 18.300 | 18.440 | 16.954 | 3,164 |
| 2025-05-30 | 18.580 | 18.800 | 18.580 | 18.660 | 17.157 | 13,428 |
| 2025-05-29 | 18.540 | 18.720 | 18.460 | 18.600 | 17.102 | 5,534 |
| 2025-05-28 | 18.300 | 18.640 | 18.300 | 18.520 | 17.028 | 2,631 |
| 2025-05-27 | 18.290 | 18.420 | 18.240 | 18.300 | 16.826 | 2,097 |
| 2025-05-23 | 17.900 | 18.000 | 17.660 | 17.840 | 16.403 | 2,741 |
| 2025-05-22 | 17.940 | 17.980 | 17.700 | 17.810 | 16.375 | 7,534 |
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.