Carel Industries S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 26.200 | 26.474 | 26.200 | 26.474 | 26.474 | 30,344 |
| 2026-10-20 | 25.850 | 25.850 | 25.650 | 25.750 | 25.750 | 10,096 |
| 2026-10-16 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 66 |
| 2026-10-15 | 26.350 | 26.550 | 26.300 | 26.550 | 26.550 | 46 |
| 2026-10-13 | 28.200 | 28.500 | 28.200 | 28.350 | 28.350 | 788 |
| 2026-10-12 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 2 |
| 2026-10-09 | 27.050 | 27.400 | 27.050 | 27.150 | 27.150 | 12,563 |
| 2026-10-08 | 27.050 | 27.050 | 26.749 | 26.749 | 26.749 | 20,801 |
| 2026-10-07 | 28.250 | 28.250 | 28.000 | 28.000 | 28.000 | 2,009 |
| 2026-10-05 | 28.200 | 28.350 | 28.200 | 28.350 | 28.350 | 12 |
| 2026-10-01 | 27.700 | 27.900 | 27.700 | 27.750 | 27.750 | 39 |
| 2026-09-30 | 28.850 | 28.850 | 28.100 | 28.100 | 28.100 | 7,297 |
| 2026-09-29 | 28.800 | 28.800 | 28.450 | 28.612 | 28.612 | 3,340 |
| 2026-09-28 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 459 |
| 2026-09-24 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 39,916 |
| 2026-09-22 | 28.100 | 28.100 | 27.997 | 28.036 | 28.036 | 31,053 |
| 2026-09-21 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 580 |
Page 1 of 1 · 17 trading days
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.