CARM.PA - Carmila S.A.

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202313.9814.0613.8813.9013.9041,614
29 May 202313.7014.0013.7013.9013.9024,405
26 May 202313.7013.7213.5413.6213.6230,285
25 May 202313.6813.7213.5813.5813.5837,703
24 May 202314.0214.0213.6613.7013.7033,668
23 May 202313.8614.0813.8213.9813.9891,277
22 May 202313.5813.7413.5813.7213.7249,967
19 May 202313.4013.6413.3813.5813.5843,969
18 May 202313.5613.7013.4213.4213.4237,495
17 May 202313.4813.5413.3213.5013.5048,290
16 May 202313.6013.6213.4213.5613.5629,792
15 May 202313.5213.6413.3213.6213.6279,623
15 May 20231.17 Dividend
12 May 202314.6414.7014.3414.5213.3542,165
11 May 202314.8214.8414.6014.6613.4850,840
10 May 202314.6614.8414.5414.7413.5539,854
09 May 202314.9614.9614.6014.6613.4856,144
08 May 202315.2415.2414.9814.9813.7716,992
05 May 202315.0415.1814.9415.1813.9623,907
04 May 202315.3215.3214.9414.9813.7742,031
03 May 202315.1815.4615.1415.3414.1056,533
02 May 202315.3615.3815.2015.2013.9867,303
28 Apr 202315.1415.4015.1415.3414.1079,583
27 Apr 202315.0415.4415.0415.1213.9054,453
26 Apr 202314.5815.1614.5815.0613.8555,168
25 Apr 202314.5014.7814.3614.7013.5257,748
24 Apr 202314.3014.7614.3014.6013.4280,210
21 Apr 202314.6615.0814.2014.3213.17155,774
20 Apr 202314.9415.1414.6814.6813.5057,370
19 Apr 202314.9415.0214.6014.9413.7483,476
18 Apr 202314.9415.2014.8015.0013.79129,666
17 Apr 202314.7215.0614.7214.9413.7453,711
14 Apr 202314.6414.8814.6414.7413.5578,124
13 Apr 202314.5414.7614.5414.6413.4646,178
12 Apr 202314.3214.8014.3214.5813.4150,589
11 Apr 202314.2614.4614.2614.3213.1772,899
06 Apr 202314.2014.3014.1614.2213.0763,608
05 Apr 202314.0614.2013.9614.2013.0679,959
04 Apr 202313.9814.1413.9814.0212.8954,756
03 Apr 202313.8414.1213.8413.9812.8550,185
31 Mar 202313.7013.9213.5413.8212.7174,930
30 Mar 202313.4013.8613.3613.6812.5896,703
29 Mar 202313.3013.4413.1013.4012.3282,521
28 Mar 202313.6013.6013.1213.1812.1254,196
27 Mar 202313.5413.5413.3213.4212.3450,879
24 Mar 202313.7413.7413.2813.3812.3067,195
23 Mar 202313.7013.8613.5213.6612.5649,041
22 Mar 202314.2614.2613.5213.7012.6079,575
21 Mar 202314.1614.3614.1014.2813.1333,944
20 Mar 202313.9014.3413.6614.2013.0664,720
17 Mar 202314.3214.3213.9613.9612.84146,392
16 Mar 202314.1214.3814.0214.2213.0751,688
15 Mar 202314.5614.5613.9414.0612.9363,808
14 Mar 202313.9614.6613.9614.5013.3365,854
13 Mar 202314.2014.2813.8614.1413.0071,818
10 Mar 202314.1214.3014.0414.2813.1357,595
09 Mar 202314.6414.6414.2414.2413.0971,034
08 Mar 202314.8615.0014.6814.6813.5048,501
07 Mar 202314.8615.1814.7414.9613.7575,417
06 Mar 202314.6814.8614.5814.8213.6349,589
03 Mar 202314.4614.6814.3814.6013.4254,176
02 Mar 202314.1414.5014.1214.3813.2244,699
01 Mar 202314.2414.5814.1014.1613.02103,046
28 Feb 202314.3414.3414.0614.1413.00124,529
27 Feb 202314.0014.3614.0014.3613.2058,680
24 Feb 202313.9014.0613.8813.9212.8039,026
23 Feb 202313.7613.9413.7213.8412.7234,569
22 Feb 202313.8013.8013.5413.7412.6349,663
21 Feb 202313.9213.9613.7813.7812.6760,765
20 Feb 202313.9814.0413.9213.9412.8230,093
17 Feb 202314.0614.0613.8613.9012.7878,824
16 Feb 202314.1614.3014.0614.0812.95130,652
15 Feb 202314.0014.1214.0014.0212.8926,989
14 Feb 202314.1014.1213.9813.9812.8529,765
13 Feb 202314.0014.0813.9214.0412.9123,790
10 Feb 202314.1614.2213.9214.0012.8780,181
09 Feb 202314.2014.2814.1214.1613.0236,551
08 Feb 202314.0414.2414.0414.0812.9537,060
07 Feb 202314.0014.0813.9213.9812.8525,475
06 Feb 202314.0814.1013.8814.0012.8768,120
03 Feb 202314.2614.2614.0414.0812.9526,760
02 Feb 202313.9214.2613.8614.2613.1195,647
01 Feb 202313.9413.9813.8213.8212.7139,223
31 Jan 202314.0814.0813.8413.8612.7467,369
30 Jan 202313.9614.1013.9014.0812.9525,841
27 Jan 202314.1014.1214.0014.0412.9132,601
26 Jan 202314.1614.1613.9614.0612.9344,280
25 Jan 202314.2014.2013.9214.0212.8978,073
24 Jan 202314.1814.2614.0614.1613.0247,300
23 Jan 202314.0214.1613.9814.1212.9843,642
20 Jan 202313.7813.9413.7813.8812.7652,668
19 Jan 202313.8813.9213.7213.7812.6752,936
18 Jan 202313.9814.4413.9213.9212.80101,515
17 Jan 202313.9814.0213.7613.9612.8433,821
16 Jan 202313.7814.0213.7413.9212.8042,451
13 Jan 202314.0414.0413.6413.7012.6044,322
12 Jan 202313.9614.0213.7813.9412.8250,791
11 Jan 202313.8613.8813.7413.8612.7449,495
10 Jan 202313.7814.0213.7613.7812.6734,898
09 Jan 202313.7213.9613.6413.8612.7447,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...