Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	16.850	16.850	16.850	16.850	13.664	3
2023-09-15	17.265	17.265	16.910	16.980	13.770	6,158
2023-09-14	17.200	17.345	17.130	17.130	13.891	1,960
2023-09-13	17.080	17.080	17.080	17.080	13.851	0
2023-09-12	17.300	17.300	17.250	17.250	13.989	175
2023-09-11	17.100	17.125	17.040	17.055	13.831	2,079
2023-09-08	16.795	17.045	16.795	16.990	13.778	3,993
2023-09-07	16.500	16.680	16.500	16.650	13.502	8,683
2023-09-06	16.580	16.640	16.580	16.640	13.494	115
2023-09-05	16.890	16.935	16.770	16.770	13.599	153
2023-09-04	17.275	17.275	17.135	17.135	13.895	1,058
2023-09-01	17.390	17.390	17.255	17.260	13.997	410
2023-08-31	17.760	17.760	17.670	17.670	14.329	15
2023-08-30	17.660	17.660	17.450	17.505	14.195	3,927
2023-08-29	17.600	17.620	17.410	17.410	14.118	899
2023-08-28	18.335	18.335	18.235	18.235	14.787	1,029
2023-08-25	18.125	18.220	18.125	18.190	14.751	1,592
2023-08-24	18.250	18.250	18.105	18.150	14.718	1,284
2023-08-23	18.085	18.085	18.065	18.085	14.666	348
2023-08-22	18.445	18.445	18.255	18.255	14.804	1,200
2023-08-21	18.285	18.285	18.285	18.285	14.828	0
2023-08-18	18.135	18.135	18.115	18.115	14.690	9
2023-08-17	18.255	18.255	18.255	18.255	14.804	0
2023-08-16	18.055	18.070	18.055	18.070	14.654	12
2023-08-15	18.150	18.150	17.970	18.000	14.597	630
2023-08-14	18.285	18.285	18.140	18.140	14.710	704
2023-08-11	18.190	18.190	18.110	18.110	14.686	700
2023-08-10	18.175	18.205	18.175	18.205	14.763	6
2023-08-09	18.165	18.165	18.075	18.075	14.658	3
2023-08-08	18.115	18.155	18.115	18.155	14.723	64
2023-08-07	18.120	18.125	18.100	18.100	14.678	60
2023-08-04	18.150	18.160	18.150	18.160	14.727	464
2023-08-03	18.110	18.240	18.020	18.240	14.791	3,510
2023-08-02	18.270	18.280	18.165	18.245	14.796	5,716
2023-08-01	18.175	18.550	18.175	18.400	14.921	1,893
2023-07-31	18.250	18.250	18.190	18.190	14.751	2,076
2023-07-28	18.475	18.475	18.270	18.270	14.816	18
2023-07-27	18.230	18.600	18.230	18.515	15.014	9,343
2023-07-26	17.660	17.975	17.660	17.975	14.577	737
2023-07-25	17.620	17.670	17.470	17.470	14.167	487
2023-07-24	17.700	17.700	17.640	17.640	14.305	10
2023-07-21	17.725	17.890	17.710	17.710	14.362	2,954
2023-07-20	17.575	17.705	17.575	17.680	14.337	3,348
2023-07-19	17.275	17.450	17.270	17.450	14.151	3,779
2023-07-18	17.145	17.245	17.145	17.245	13.985	3,415
2023-07-17	17.220	17.220	17.210	17.210	13.956	2
2023-07-14	17.210	17.210	17.105	17.105	13.871	1,010
2023-07-13	17.480	17.480	17.285	17.285	14.017	649
2023-07-12	17.155	17.350	17.155	17.260	13.997	2,569
2023-07-11	17.150	17.150	17.150	17.150	13.908	0
2023-07-10	16.970	17.045	16.945	17.020	13.802	1,397
2023-07-07	16.885	16.885	16.885	16.885	13.693	0
2023-07-06	16.900	16.900	16.745	16.770	13.599	1,807
2023-07-05	16.940	16.940	16.820	16.870	13.680	2,647
2023-07-04	17.320	17.320	17.060	17.060	13.835	2,286
2023-07-03	17.455	17.725	17.380	17.400	14.110	733
2023-06-30	17.180	17.475	17.180	17.460	14.159	1,167
2023-06-29	17.185	17.185	17.110	17.145	13.904	579
2023-06-28	17.255	17.360	17.235	17.295	14.025	18,551
2023-06-27	16.650	16.805	16.605	16.780	13.608	2,924

← NewerPage 14 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.