Carel Industries S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.450	26.450	26.450	26.450	26.277	40
2026-04-17	26.100	26.625	26.050	26.550	26.377	2,021
2026-04-16	25.850	25.850	25.850	25.850	25.681	102
2026-04-15	26.150	26.150	26.150	26.150	25.979	0
2026-04-14	25.550	26.150	25.550	26.150	25.979	199
2026-04-13	25.150	25.750	25.150	25.700	25.532	6,812
2026-04-10	24.750	25.400	24.650	24.900	24.737	14,851
2026-04-09	24.750	24.750	24.600	24.650	24.489	471
2026-04-08	24.550	24.565	24.550	24.565	24.405	13,047
2026-04-07	23.700	23.700	23.700	23.700	23.545	0
2026-04-02	23.850	23.850	23.050	23.700	23.545	5,259
2026-04-01	21.650	23.000	21.650	23.000	22.850	258
2026-03-31	22.072	22.072	22.072	22.072	21.928	4,900
2026-03-30	21.475	21.475	21.450	21.450	21.310	28
2026-03-27	21.550	21.550	21.500	21.500	21.360	21,848
2026-03-26	21.650	22.200	21.450	21.900	21.757	62,761
2026-03-25	20.600	20.600	20.600	20.600	20.465	0
2026-03-24	20.750	20.750	20.600	20.600	20.465	12,051
2026-03-23	20.200	20.900	19.720	20.423	20.289	112,121
2026-03-20	20.000	20.700	20.000	20.350	20.217	103,864
2026-03-19	21.500	21.500	21.500	21.500	21.360	0
2026-03-18	21.500	21.500	21.500	21.500	21.360	50,000
2026-03-17	20.950	21.200	20.950	21.150	21.012	50,013
2026-03-16	22.344	22.344	22.344	22.344	22.198	0
2026-03-13	22.344	22.344	22.344	22.344	22.198	0
2026-03-12	22.250	22.500	22.200	22.344	22.198	7,031
2026-03-11	23.650	23.650	22.650	22.650	22.502	6,485
2026-03-10	20.950	22.233	20.950	22.233	22.088	29,296
2026-03-09	20.200	20.350	20.200	20.350	20.217	1,989
2026-03-06	21.100	21.100	21.100	21.100	20.962	711
2026-03-05	21.650	21.650	21.650	21.650	21.509	0
2026-03-04	21.843	21.843	21.650	21.650	21.509	10,300
2026-03-03	21.500	21.650	21.300	21.500	21.360	3,591
2026-03-02	22.550	22.900	22.500	22.500	22.353	372
2026-02-27	23.100	23.150	23.000	23.000	22.850	255
2026-02-26	22.850	22.850	22.850	22.850	22.701	150
2026-02-25	23.150	23.150	23.000	23.000	22.850	244
2026-02-24	23.100	23.100	22.750	23.011	22.861	36,689
2026-02-23	22.200	22.200	22.075	22.075	21.931	2
2026-02-20	22.300	22.300	22.300	22.300	22.154	16
2026-02-19	21.700	21.700	21.700	21.700	21.558	0
2026-02-18	21.700	21.700	21.700	21.700	21.558	0
2026-02-17	21.700	21.700	21.700	21.700	21.558	0
2026-02-16	21.700	21.700	21.700	21.700	21.558	16
2026-02-13	22.465	22.465	22.465	22.465	22.318	0
2026-02-12	21.850	23.000	21.750	22.465	22.318	19,753
2026-02-11	20.699	20.875	20.699	20.750	20.614	21,189
2026-02-10	20.850	20.850	20.850	20.850	20.714	0
2026-02-09	20.750	20.850	20.750	20.850	20.714	29
2026-02-06	20.550	20.550	20.550	20.550	20.416	17
2026-02-05	21.000	21.350	20.750	20.850	20.714	6,304
2026-02-04	20.750	20.750	20.750	20.750	20.614	2
2026-02-03	20.878	20.878	20.878	20.878	20.741	0
2026-02-02	20.850	20.878	20.800	20.878	20.741	6,168
2026-01-30	21.175	21.250	21.175	21.175	21.037	12,020
2026-01-29	21.300	21.300	21.100	21.100	20.962	222
2026-01-28	21.800	21.800	21.800	21.800	21.658	14
2026-01-27	22.150	22.150	22.100	22.100	21.956	524
2026-01-26	22.550	22.550	22.153	22.153	22.008	12,877
2026-01-23	23.450	23.450	23.450	23.450	23.297	0

← NewerPage 3 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1950 EUR
2025-06-23	0.1650 EUR
2024-06-24	0.1900 EUR
2023-06-19	0.1800 EUR
2022-06-20	0.1500 EUR
2021-06-21	0.1200 EUR
2020-06-22	0.1200 EUR
2019-06-24	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.