BMV · CCL1N · stock
Carnival Corporation Ltd. (CCL1N) stock price history
Every BMV trading session of Carnival Corporation Ltd. from Apr 15, 2019 to Sep 28, 2026: 1,876 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCL1N adjusted close, 2019 to 2026
- MX$1,036
- All time high, 2019
- MX$581.47
- 52 week high, MX$375.00 low
- 1,876
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CCL1N key facts
- Carnival Corporation Ltd. (CCL1N) closed at MX$398.13 on Sep 28, 2026 on BMV.
- CCL1N's all time high close is MX$1,036, set on May 9, 2019; its all time low close is MX$127.25 on Oct 10, 2022.
- CCL1N's 52 week range is MX$375.00 to MX$581.47.
- CCL1N returned -28.7% over the year to Sep 28, 2026 and -25.9% over five years.
- Since Apr 15, 2019 CCL1N returned -61%, -11.8% a year compounded.
- CCL1N's deepest drawdown was -87.7% from Jun 3, 2019 to Oct 10, 2022.
- DataCedar holds 1,876 daily sessions of CCL1N history from Apr 15, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
CCL1N price chart, 2019 to 2026
CCL1N returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -20.4% |
| 6 months | -7.8% |
| Year to date | -28.4% |
| 1 year | -28.7% |
| 3 years | +59.4% |
| 5 years | -25.9% |
| 10 years | n/a |
| Since Apr 15, 2019 | -60.6% |
| Compound annual growth, 7.5 years | -11.8% |
CCL1N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,036 on May 9, 2019
- All time low close
- MX$127.25 on Oct 10, 2022
- 52 week high
- MX$581.47 on Jan 6, 2026
- 52 week low
- MX$375.00 on Sep 21, 2026
- Deepest drawdown
- -87.7% from Jun 3, 2019 to Oct 10, 2022, not yet recovered
- Best single session
- +33.8% on Mar 23, 2020
- Worst single session
- -33.7% on Apr 2, 2020
- Volatility, 1 year annualised
- 45.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +102%
- Worst calendar year
- 2022, -62%
CCL1N price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$551.50 | MX$581.47 | MX$375.00 | MX$398.13 | -28.4% | 222K | 186 |
| 2025 | MX$518.53 | MX$610.15 | MX$312.72 | MX$556.06 | +6.6% | 491.5K | 251 |
| 2024 | MX$306.72 | MX$547.51 | MX$233.79 | MX$521.53 | +65.4% | 870.8K | 251 |
| 2023 | MX$156.86 | MX$335.69 | MX$149.86 | MX$315.32 | +102.4% | 18.4M | 251 |
| 2022 | MX$431.90 | MX$485.56 | MX$123.39 | MX$155.76 | -62.3% | 4.7M | 252 |
| 2021 | MX$434.61 | MX$624.44 | MX$344.10 | MX$412.99 | -4.3% | 18.5M | 253 |
| 2020 | MX$964.58 | MX$964.58 | MX$195.93 | MX$431.73 | -55.2% | 16.6M | 252 |
| 2019 | MX$1,012 | MX$1,036 | MX$808.27 | MX$964.58 | n/a | 194.9K | 180 |
CCL1N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$398.13 | -2.2% |
| August 2026 | MX$407.00 | -16.2% |
| July 2026 | MX$485.74 | -1.9% |
| June 2026 | MX$495.36 | +1.1% |
| May 2026 | MX$489.86 | +3.5% |
| April 2026 | MX$473.20 | +2.1% |
| March 2026 | MX$463.55 | -11.0% |
| February 2026 | MX$520.76 | -0.5% |
| January 2026 | MX$523.53 | -5.9% |
| December 2025 | MX$556.06 | +17.9% |
| November 2025 | MX$471.57 | -10.9% |
| October 2025 | MX$529.53 | +0.3% |
About the CCL1N data
Daily bars. 1,876 sessions from Apr 15, 2019 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCL1N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CCL1N share price history
