Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	16.325	16.610	16.325	16.600	13.462	2,288
2023-06-23	16.320	16.400	16.320	16.400	13.299	35
2023-06-22	16.035	16.305	16.035	16.250	13.178	6,981
2023-06-21	16.235	16.315	16.160	16.300	13.218	11,697
2023-06-20	16.435	16.465	16.295	16.295	13.214	7,520
2023-06-19	16.140	16.155	16.125	16.155	13.101	6,764
2023-06-16	16.455	16.620	16.440	16.455	13.344	31,669
2023-06-15	16.500	16.510	16.325	16.325	13.239	737
2023-06-14	16.415	16.500	16.415	16.500	13.380	4,500
2023-06-13	16.500	16.500	16.110	16.270	13.194	16,112
2023-06-12	16.415	16.430	16.335	16.385	13.287	13,275
2023-06-09	16.500	16.500	16.450	16.450	13.340	70
2023-06-08	16.750	16.750	16.600	16.600	13.462	200
2023-06-07	16.585	16.635	16.530	16.600	13.462	2,506
2023-06-06	16.635	16.770	16.635	16.765	13.595	2,348
2023-06-05	17.380	17.380	17.270	17.360	13.624	3,067
2023-06-02	17.275	17.355	17.275	17.355	13.620	2,101
2023-06-01	17.410	17.410	17.090	17.160	13.467	4,787
2023-05-31	17.375	17.375	17.075	17.190	13.490	1,741
2023-05-30	17.685	17.685	17.410	17.410	13.663	1,328
2023-05-29	17.770	17.770	17.750	17.750	13.930	1,500
2023-05-26	17.555	17.680	17.415	17.620	13.828	6,428
2023-05-25	17.640	17.645	17.560	17.560	13.781	2,115
2023-05-24	17.665	17.825	17.665	17.825	13.989	1,823
2023-05-23	17.835	17.885	17.835	17.885	14.036	2,024
2023-05-22	17.840	17.855	17.840	17.855	14.012	2
2023-05-19	17.800	17.810	17.785	17.795	13.965	3,758
2023-05-18	17.750	17.750	17.600	17.600	13.812	4,647
2023-05-17	18.015	18.140	18.015	18.045	14.161	111
2023-05-16	18.240	18.250	18.235	18.235	14.310	46
2023-05-15	18.375	18.410	18.240	18.240	14.314	1,661
2023-05-12	18.425	18.455	18.300	18.300	14.361	3,100
2023-05-11	18.200	18.335	18.165	18.335	14.389	3,905
2023-05-10	18.115	18.115	18.075	18.075	14.185	2,000
2023-05-09	18.065	18.130	17.950	18.130	14.228	4,594
2023-05-08	17.770	17.970	17.770	17.970	14.102	356
2023-05-05	17.815	17.815	17.815	17.815	13.981	0
2023-05-04	17.780	17.780	17.450	17.540	13.765	8,870
2023-05-03	18.465	18.465	18.115	18.115	14.216	8,455
2023-05-02	18.820	18.895	18.555	18.565	14.569	540
2023-04-28	18.880	18.895	18.865	18.865	14.805	2,045
2023-04-27	18.915	19.040	18.875	18.875	14.813	3,146
2023-04-26	18.575	18.830	18.570	18.830	14.777	4,650
2023-04-25	18.225	18.440	18.225	18.440	14.471	440
2023-04-24	18.355	18.435	18.275	18.435	14.467	284
2023-04-21	18.420	18.420	18.080	18.375	14.420	16,770
2023-04-20	18.730	18.730	18.460	18.505	14.522	6,759
2023-04-19	18.920	18.920	18.855	18.855	14.797	3,288
2023-04-18	19.000	19.150	18.930	18.930	14.856	9,466
2023-04-17	18.655	18.850	18.655	18.850	14.793	249
2023-04-14	18.655	18.690	18.635	18.635	14.624	382
2023-04-13	18.965	18.965	18.570	18.645	14.632	1,423
2023-04-12	18.970	18.970	18.945	18.945	14.868	3,601
2023-04-11	18.850	19.020	18.850	18.890	14.824	1,342
2023-04-05	18.380	18.380	17.850	17.850	14.008	26
2023-04-04	18.575	18.585	18.570	18.570	14.573	1,359
2023-04-03	18.725	18.725	18.595	18.685	14.664	314
2023-03-31	18.550	18.750	18.535	18.630	14.620	9,557
2023-03-30	18.275	18.295	18.265	18.265	14.334	2,308
2023-03-29	18.040	18.040	18.005	18.005	14.130	2,830

← NewerPage 15 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.