Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	17.770	17.845	17.625	17.625	13.832	2,406
2023-03-27	17.540	17.680	17.540	17.680	13.875	3,802
2023-03-24	17.290	17.515	17.290	17.500	13.734	7,904
2023-03-23	17.690	17.700	17.615	17.700	13.891	8,272
2023-03-22	17.800	17.920	17.800	17.920	14.063	4,325
2023-03-21	17.660	17.980	17.660	17.760	13.938	7,945
2023-03-20	17.110	17.595	17.110	17.555	13.777	7,270
2023-03-17	17.900	17.900	17.345	17.625	13.832	7,668
2023-03-16	17.905	17.905	17.720	17.720	13.906	6,102
2023-03-15	18.325	18.325	17.600	17.675	13.871	22,077
2023-03-14	18.080	18.450	18.080	18.320	14.377	385
2023-03-13	18.295	18.295	18.040	18.055	14.169	3,406
2023-03-10	18.405	18.420	18.385	18.420	14.456	5
2023-03-09	18.220	18.220	18.160	18.160	14.252	800
2023-03-08	18.040	18.155	18.005	18.155	14.248	504
2023-03-07	17.950	18.170	17.950	18.070	14.181	6,809
2023-03-06	18.190	18.190	17.855	18.065	14.177	6,138
2023-03-03	18.190	18.220	18.025	18.135	14.232	8,110
2023-03-02	18.080	18.165	18.080	18.115	14.216	3,149
2023-03-01	18.615	18.615	18.050	18.080	14.189	6,860
2023-02-28	18.220	18.855	18.220	18.675	14.656	7,977
2023-02-27	18.350	18.515	18.350	18.350	14.401	8,000
2023-02-24	17.940	18.265	17.935	18.265	14.334	653
2023-02-23	17.895	17.895	17.750	17.750	13.930	2,315
2023-02-22	17.920	17.950	17.825	17.950	14.087	2,161
2023-02-21	18.080	18.215	18.080	18.160	14.252	318
2023-02-20	18.070	18.215	18.050	18.215	14.295	230
2023-02-17	18.380	18.380	18.005	18.150	14.244	1,871
2023-02-16	17.900	18.210	17.900	18.185	14.271	12,057
2023-02-15	17.425	17.815	17.320	17.815	13.981	18,128
2023-02-14	16.000	16.450	15.960	16.450	12.910	1,521
2023-02-13	16.275	16.275	16.115	16.115	12.647	8,759
2023-02-10	16.470	16.470	16.295	16.295	12.788	6,009
2023-02-09	16.565	16.700	16.535	16.690	13.098	6,824
2023-02-08	16.825	16.825	16.565	16.565	13.000	7,066
2023-02-07	16.720	16.720	16.585	16.630	13.051	10,932
2023-02-06	17.500	17.525	17.495	17.505	13.738	232
2023-02-03	17.535	17.535	17.460	17.460	13.702	130
2023-02-02	17.475	17.595	17.460	17.525	13.753	7,425
2023-02-01	17.485	17.485	17.435	17.435	13.683	54
2023-01-31	17.345	17.500	17.340	17.475	13.714	4,896
2023-01-30	17.555	17.555	17.400	17.445	13.690	3,262
2023-01-27	17.410	17.540	17.410	17.515	13.745	102
2023-01-26	17.410	17.410	17.320	17.320	13.592	3,719
2023-01-25	17.285	17.285	17.270	17.270	13.553	306
2023-01-24	17.165	17.230	17.165	17.185	13.486	177
2023-01-23	17.435	17.435	17.345	17.345	13.612	203
2023-01-20	17.130	17.320	17.130	17.320	13.592	4,699
2023-01-19	17.325	17.330	17.050	17.050	13.380	5,300
2023-01-18	17.425	17.425	17.395	17.395	13.651	650
2023-01-17	17.430	17.495	17.425	17.485	13.722	3,274
2023-01-16	16.825	17.340	16.825	17.325	13.596	12,811
2023-01-13	16.660	16.805	16.555	16.570	13.004	85,760
2023-01-12	17.050	17.065	16.760	16.760	13.153	5,972
2023-01-11	16.790	16.790	16.790	16.790	13.176	0
2023-01-10	16.855	17.000	16.795	17.000	13.341	2,536
2023-01-09	16.270	16.875	16.270	16.810	13.192	19,323
2023-01-06	15.820	16.085	15.820	16.030	12.580	946
2023-01-05	15.950	15.950	15.710	15.710	12.329	1,030
2023-01-04	15.970	16.130	15.880	15.880	12.462	6,800

← NewerPage 16 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.