Carel Industries S.p.A. historical data

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

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
2026-09-18	26.550	26.550	26.450	26.450	26.450	1,012
2026-09-17	26.200	26.200	26.150	26.150	26.150	11
2026-09-16	24.950	25.700	24.950	25.656	25.656	6,153
2026-09-15	24.800	25.400	24.800	25.100	25.100	4,262
2026-09-14	26.100	26.100	25.200	25.200	25.200	39
2026-09-11	27.075	27.075	27.075	27.075	27.075	4
2026-09-10	27.350	27.350	27.050	27.100	27.100	752
2026-09-09	27.300	27.300	26.950	27.050	27.050	182
2026-09-08	27.550	27.550	27.350	27.450	27.450	156
2026-09-07	27.100	27.850	27.100	27.850	27.850	2
2026-09-04	27.550	27.550	27.550	27.550	27.550	8
2026-09-03	27.100	27.100	27.100	27.100	27.100	74
2026-09-02	26.750	26.750	26.750	26.750	26.750	88
2026-08-31	27.176	27.176	27.176	27.176	27.176	14,139
2026-08-28	27.519	27.519	27.519	27.519	27.519	16,698
2026-08-27	27.650	27.850	27.650	27.850	27.850	22,443
2026-08-26	27.700	27.700	27.600	27.600	27.600	3
2026-08-25	27.600	27.600	27.600	27.600	27.600	15
2026-08-24	27.050	27.300	27.000	27.017	27.017	16,639
2026-08-21	27.000	27.103	26.950	27.103	27.103	41,697
2026-08-19	26.800	26.950	26.700	26.950	26.950	1,042
2026-08-18	26.750	26.774	26.750	26.774	26.774	6,800
2026-08-17	27.450	27.450	27.050	27.200	27.200	58
2026-08-14	27.300	27.300	27.300	27.300	27.300	70
2026-08-13	27.500	27.500	27.500	27.500	27.500	1,364
2026-08-11	27.750	27.750	27.100	27.500	27.500	301
2026-08-07	27.850	27.850	27.600	27.600	27.600	6,163
2026-08-04	27.400	27.400	27.400	27.400	27.400	0
2026-08-03	27.150	27.150	27.150	27.150	27.150	32
2026-07-31	27.500	27.500	27.047	27.047	27.047	349
2026-07-30	26.250	26.950	26.038	26.800	26.800	2,314
2026-07-29	26.450	26.450	25.400	25.400	25.400	3
2026-07-28	26.700	26.700	26.700	26.700	26.700	34,993
2026-07-27	27.150	27.300	27.150	27.200	27.200	13
2026-07-24	27.225	27.250	27.150	27.250	27.250	62
2026-07-23	27.900	27.900	27.900	27.900	27.900	0
2026-07-22	27.775	27.775	27.775	27.775	27.775	2
2026-07-21	27.500	27.500	27.500	27.500	27.500	2,192
2026-07-20	28.000	28.150	28.000	28.150	28.150	198
2026-07-17	27.500	27.900	27.500	27.900	27.900	232
2026-07-16	27.600	28.190	27.600	28.018	28.018	2,936
2026-07-15	27.900	27.900	27.900	27.900	27.900	1,164
2026-07-14	28.150	28.150	28.150	28.150	28.150	0

Page 1 of 21 · 1,253 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.