Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	17.260	17.260	17.015	17.015	13.798	12,081
2023-12-11	17.295	17.300	17.295	17.300	14.029	501
2023-12-08	17.175	17.195	17.175	17.195	13.944	10
2023-12-07	17.225	17.225	17.225	17.225	13.968	0
2023-12-06	17.360	17.360	17.140	17.155	13.912	1,119
2023-12-05	17.285	17.345	17.250	17.345	14.066	887
2023-12-04	17.370	17.370	17.205	17.240	13.981	1,500
2023-12-01	17.410	17.410	17.285	17.285	14.017	85
2023-11-30	17.330	17.390	17.330	17.390	14.102	2
2023-11-29	17.505	17.505	17.330	17.330	14.054	333
2023-11-28	17.400	17.400	17.400	17.400	14.110	0
2023-11-27	17.405	17.405	17.405	17.405	14.114	0
2023-11-24	17.370	17.375	17.340	17.340	14.062	283
2023-11-23	17.300	17.300	17.225	17.240	13.981	399
2023-11-22	17.155	17.240	17.155	17.180	13.932	1,889
2023-11-21	16.905	16.905	16.900	16.900	13.705	1,000
2023-11-20	16.845	16.845	16.845	16.845	13.660	0
2023-11-17	17.075	17.080	17.000	17.020	13.802	2,673
2023-11-16	17.240	17.240	17.005	17.005	13.790	1,050
2023-11-15	17.165	17.165	17.165	17.165	13.920	0
2023-11-14	17.220	17.310	17.220	17.310	14.037	626
2023-11-13	17.330	17.340	17.300	17.300	14.029	3
2023-11-10	17.040	17.105	17.040	17.105	13.871	25
2023-11-09	17.000	17.010	17.000	17.010	13.794	2,900
2023-11-08	17.180	17.180	17.180	17.180	13.932	0
2023-11-07	17.130	17.310	17.130	17.280	14.013	1,298
2023-11-06	17.145	17.145	17.020	17.075	13.847	1,301
2023-11-03	17.130	17.130	17.130	17.130	13.891	0
2023-11-02	17.135	17.135	17.005	17.020	13.802	194
2023-11-01	16.805	16.900	16.805	16.900	13.705	7
2023-10-31	16.820	16.820	16.545	16.545	13.417	2,190
2023-10-30	16.590	16.725	16.590	16.680	13.526	3,101
2023-10-27	16.400	16.450	16.325	16.450	13.340	975
2023-10-26	16.355	16.380	16.270	16.360	13.267	6,809
2023-10-25	15.615	15.615	15.615	15.615	12.663	0
2023-10-24	15.765	15.765	15.765	15.765	12.784	0
2023-10-23	15.675	15.725	15.500	15.715	12.744	153
2023-10-20	15.615	15.625	15.565	15.565	12.622	1,609
2023-10-19	15.790	15.820	15.790	15.820	12.829	2,200
2023-10-18	15.865	15.865	15.825	15.825	12.833	185
2023-10-17	15.965	16.035	15.810	15.810	12.821	2,250
2023-10-16	15.870	15.925	15.870	15.925	12.914	15
2023-10-13	15.770	15.770	15.770	15.770	12.788	12
2023-10-12	15.730	15.930	15.730	15.930	12.918	25
2023-10-11	15.870	15.995	15.870	15.885	12.882	2,669
2023-10-10	16.360	16.360	15.500	16.005	12.979	16,025
2023-10-09	16.165	16.225	16.165	16.170	13.113	762
2023-10-06	16.105	16.180	16.015	16.180	13.121	51
2023-10-05	15.985	16.095	15.960	16.055	13.020	2,204
2023-10-04	16.100	16.105	15.870	15.870	12.870	6,629
2023-10-02	16.430	16.430	16.430	16.430	13.324	112
2023-09-29	16.325	16.335	16.260	16.260	13.186	158
2023-09-28	16.260	16.260	16.260	16.260	13.186	0
2023-09-27	16.240	16.240	16.190	16.190	13.129	571
2023-09-26	16.130	16.240	16.130	16.240	13.170	240
2023-09-25	16.500	16.500	16.150	16.220	13.153	3,488
2023-09-22	16.525	16.525	16.425	16.465	13.352	1,800
2023-09-21	16.810	16.810	16.740	16.785	13.612	1,306
2023-09-20	16.930	16.990	16.930	16.930	13.729	921
2023-09-19	16.950	17.030	16.950	17.030	13.810	2

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2100 EUR
2026-05-26	0.9700 EUR
2025-05-30	1.1500 EUR
2024-05-28	0.8700 EUR
2023-06-06	0.5600 EUR
2022-06-07	0.5200 EUR
2021-05-26	0.4800 EUR
2020-06-08	0.2300 EUR
2019-06-20	0.4600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.