Mail

CARM.PA - Carmila S.A.

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	13.98	14.06	13.88	13.90	13.90	41,614
29 May 2023	13.70	14.00	13.70	13.90	13.90	24,405
26 May 2023	13.70	13.72	13.54	13.62	13.62	30,285
25 May 2023	13.68	13.72	13.58	13.58	13.58	37,703
24 May 2023	14.02	14.02	13.66	13.70	13.70	33,668
23 May 2023	13.86	14.08	13.82	13.98	13.98	91,277
22 May 2023	13.58	13.74	13.58	13.72	13.72	49,967
19 May 2023	13.40	13.64	13.38	13.58	13.58	43,969
18 May 2023	13.56	13.70	13.42	13.42	13.42	37,495
17 May 2023	13.48	13.54	13.32	13.50	13.50	48,290
16 May 2023	13.60	13.62	13.42	13.56	13.56	29,792
15 May 2023	13.52	13.64	13.32	13.62	13.62	79,623
15 May 2023	1.17 Dividend
12 May 2023	14.64	14.70	14.34	14.52	13.35	42,165
11 May 2023	14.82	14.84	14.60	14.66	13.48	50,840
10 May 2023	14.66	14.84	14.54	14.74	13.55	39,854
09 May 2023	14.96	14.96	14.60	14.66	13.48	56,144
08 May 2023	15.24	15.24	14.98	14.98	13.77	16,992
05 May 2023	15.04	15.18	14.94	15.18	13.96	23,907
04 May 2023	15.32	15.32	14.94	14.98	13.77	42,031
03 May 2023	15.18	15.46	15.14	15.34	14.10	56,533
02 May 2023	15.36	15.38	15.20	15.20	13.98	67,303
28 Apr 2023	15.14	15.40	15.14	15.34	14.10	79,583
27 Apr 2023	15.04	15.44	15.04	15.12	13.90	54,453
26 Apr 2023	14.58	15.16	14.58	15.06	13.85	55,168
25 Apr 2023	14.50	14.78	14.36	14.70	13.52	57,748
24 Apr 2023	14.30	14.76	14.30	14.60	13.42	80,210
21 Apr 2023	14.66	15.08	14.20	14.32	13.17	155,774
20 Apr 2023	14.94	15.14	14.68	14.68	13.50	57,370
19 Apr 2023	14.94	15.02	14.60	14.94	13.74	83,476
18 Apr 2023	14.94	15.20	14.80	15.00	13.79	129,666
17 Apr 2023	14.72	15.06	14.72	14.94	13.74	53,711
14 Apr 2023	14.64	14.88	14.64	14.74	13.55	78,124
13 Apr 2023	14.54	14.76	14.54	14.64	13.46	46,178
12 Apr 2023	14.32	14.80	14.32	14.58	13.41	50,589
11 Apr 2023	14.26	14.46	14.26	14.32	13.17	72,899
06 Apr 2023	14.20	14.30	14.16	14.22	13.07	63,608
05 Apr 2023	14.06	14.20	13.96	14.20	13.06	79,959
04 Apr 2023	13.98	14.14	13.98	14.02	12.89	54,756
03 Apr 2023	13.84	14.12	13.84	13.98	12.85	50,185
31 Mar 2023	13.70	13.92	13.54	13.82	12.71	74,930
30 Mar 2023	13.40	13.86	13.36	13.68	12.58	96,703
29 Mar 2023	13.30	13.44	13.10	13.40	12.32	82,521
28 Mar 2023	13.60	13.60	13.12	13.18	12.12	54,196
27 Mar 2023	13.54	13.54	13.32	13.42	12.34	50,879
24 Mar 2023	13.74	13.74	13.28	13.38	12.30	67,195
23 Mar 2023	13.70	13.86	13.52	13.66	12.56	49,041
22 Mar 2023	14.26	14.26	13.52	13.70	12.60	79,575
21 Mar 2023	14.16	14.36	14.10	14.28	13.13	33,944
20 Mar 2023	13.90	14.34	13.66	14.20	13.06	64,720
17 Mar 2023	14.32	14.32	13.96	13.96	12.84	146,392
16 Mar 2023	14.12	14.38	14.02	14.22	13.07	51,688
15 Mar 2023	14.56	14.56	13.94	14.06	12.93	63,808
14 Mar 2023	13.96	14.66	13.96	14.50	13.33	65,854
13 Mar 2023	14.20	14.28	13.86	14.14	13.00	71,818
10 Mar 2023	14.12	14.30	14.04	14.28	13.13	57,595
09 Mar 2023	14.64	14.64	14.24	14.24	13.09	71,034
08 Mar 2023	14.86	15.00	14.68	14.68	13.50	48,501
07 Mar 2023	14.86	15.18	14.74	14.96	13.75	75,417
06 Mar 2023	14.68	14.86	14.58	14.82	13.63	49,589
03 Mar 2023	14.46	14.68	14.38	14.60	13.42	54,176
02 Mar 2023	14.14	14.50	14.12	14.38	13.22	44,699
01 Mar 2023	14.24	14.58	14.10	14.16	13.02	103,046
28 Feb 2023	14.34	14.34	14.06	14.14	13.00	124,529
27 Feb 2023	14.00	14.36	14.00	14.36	13.20	58,680
24 Feb 2023	13.90	14.06	13.88	13.92	12.80	39,026
23 Feb 2023	13.76	13.94	13.72	13.84	12.72	34,569
22 Feb 2023	13.80	13.80	13.54	13.74	12.63	49,663
21 Feb 2023	13.92	13.96	13.78	13.78	12.67	60,765
20 Feb 2023	13.98	14.04	13.92	13.94	12.82	30,093
17 Feb 2023	14.06	14.06	13.86	13.90	12.78	78,824
16 Feb 2023	14.16	14.30	14.06	14.08	12.95	130,652
15 Feb 2023	14.00	14.12	14.00	14.02	12.89	26,989
14 Feb 2023	14.10	14.12	13.98	13.98	12.85	29,765
13 Feb 2023	14.00	14.08	13.92	14.04	12.91	23,790
10 Feb 2023	14.16	14.22	13.92	14.00	12.87	80,181
09 Feb 2023	14.20	14.28	14.12	14.16	13.02	36,551
08 Feb 2023	14.04	14.24	14.04	14.08	12.95	37,060
07 Feb 2023	14.00	14.08	13.92	13.98	12.85	25,475
06 Feb 2023	14.08	14.10	13.88	14.00	12.87	68,120
03 Feb 2023	14.26	14.26	14.04	14.08	12.95	26,760
02 Feb 2023	13.92	14.26	13.86	14.26	13.11	95,647
01 Feb 2023	13.94	13.98	13.82	13.82	12.71	39,223
31 Jan 2023	14.08	14.08	13.84	13.86	12.74	67,369
30 Jan 2023	13.96	14.10	13.90	14.08	12.95	25,841
27 Jan 2023	14.10	14.12	14.00	14.04	12.91	32,601
26 Jan 2023	14.16	14.16	13.96	14.06	12.93	44,280
25 Jan 2023	14.20	14.20	13.92	14.02	12.89	78,073
24 Jan 2023	14.18	14.26	14.06	14.16	13.02	47,300
23 Jan 2023	14.02	14.16	13.98	14.12	12.98	43,642
20 Jan 2023	13.78	13.94	13.78	13.88	12.76	52,668
19 Jan 2023	13.88	13.92	13.72	13.78	12.67	52,936
18 Jan 2023	13.98	14.44	13.92	13.92	12.80	101,515
17 Jan 2023	13.98	14.02	13.76	13.96	12.84	33,821
16 Jan 2023	13.78	14.02	13.74	13.92	12.80	42,451
13 Jan 2023	14.04	14.04	13.64	13.70	12.60	44,322
12 Jan 2023	13.96	14.02	13.78	13.94	12.82	50,791
11 Jan 2023	13.86	13.88	13.74	13.86	12.74	49,495
10 Jan 2023	13.78	14.02	13.76	13.78	12.67	34,898
09 Jan 2023	13.72	13.96	13.64	13.86	12.74	47,723
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...