Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	15.785	15.950	15.785	15.880	12.462	8,510
2023-01-02	15.880	15.880	15.880	15.880	12.462	0
2022-12-30	15.700	15.750	15.690	15.710	12.329	600
2022-12-29	15.695	15.755	15.550	15.550	12.203	4,500
2022-12-28	15.805	15.805	15.550	15.550	12.203	4,853
2022-12-27	16.030	16.030	15.550	15.550	12.203	3,200
2022-12-23	16.050	16.050	16.050	16.050	12.596	0
2022-12-22	16.040	16.040	15.825	16.020	12.572	7,346
2022-12-21	15.825	15.915	15.815	15.915	12.490	4,339
2022-12-20	15.715	15.935	15.715	15.935	12.505	215
2022-12-19	15.685	15.740	15.665	15.730	12.345	3,199
2022-12-16	15.670	15.935	15.500	15.935	12.505	6,908
2022-12-15	15.610	15.935	15.610	15.935	12.505	10,067
2022-12-14	15.880	15.915	15.515	15.615	12.254	20,155
2022-12-13	16.260	16.490	16.095	16.095	12.631	12,582
2022-12-12	16.315	16.315	16.215	16.215	12.725	229
2022-12-09	16.425	16.560	16.425	16.560	12.996	6,353
2022-12-08	16.525	16.545	16.525	16.545	12.984	3,250
2022-12-07	16.670	16.770	16.540	16.540	12.980	184
2022-12-06	16.800	16.865	16.800	16.865	13.235	1
2022-12-05	16.570	16.710	16.570	16.620	13.043	1,650
2022-12-02	16.695	16.775	16.695	16.745	13.141	3,900
2022-12-01	16.540	16.645	16.540	16.645	13.063	140
2022-11-30	16.470	16.470	16.345	16.425	12.890	1,916
2022-11-29	16.565	16.565	16.565	16.565	13.000	3,100
2022-11-28	16.485	16.650	16.485	16.650	13.067	443
2022-11-25	16.540	16.540	16.540	16.540	12.980	0
2022-11-23	16.300	16.405	16.300	16.405	12.874	100
2022-11-22	16.375	16.375	16.340	16.375	12.851	1,193
2022-11-21	16.270	16.275	16.230	16.275	12.772	61
2022-11-18	16.250	16.250	16.250	16.250	12.753	0
2022-11-17	16.130	16.130	16.130	16.130	12.658	0
2022-11-16	16.260	16.260	16.065	16.065	12.607	3,764
2022-11-15	16.540	16.540	16.485	16.485	12.937	2,345
2022-11-14	16.310	16.475	16.310	16.425	12.890	23
2022-11-11	16.235	16.240	16.140	16.240	12.745	536
2022-11-10	16.425	16.425	16.230	16.365	12.843	3,000
2022-11-08	16.280	16.280	16.220	16.280	12.776	105
2022-11-07	16.515	16.545	16.435	16.435	12.898	2,347
2022-11-04	16.300	16.405	16.300	16.405	12.874	6,027
2022-11-03	16.205	16.295	16.170	16.295	12.788	2,089
2022-11-02	16.280	16.350	16.245	16.245	12.749	400
2022-11-01	16.190	16.195	16.190	16.195	12.709	5
2022-10-31	16.345	16.345	16.285	16.285	12.780	2
2022-10-28	15.960	16.165	15.960	15.995	12.553	2,302
2022-10-27	15.850	16.250	15.850	15.895	12.474	6,537
2022-10-26	15.395	15.395	15.395	15.395	12.082	0
2022-10-25	15.500	15.545	15.400	15.545	12.199	2,600
2022-10-24	15.225	15.405	15.225	15.405	12.089	100
2022-10-21	15.120	15.240	15.010	15.210	11.936	1,606
2022-10-20	15.225	15.255	15.220	15.220	11.944	1,656
2022-10-19	15.250	15.250	15.250	15.250	11.968	180
2022-10-18	15.150	15.175	15.120	15.165	11.901	1,964
2022-10-14	14.890	14.890	14.725	14.725	11.556	3,225
2022-10-13	14.590	14.655	14.590	14.640	11.489	319
2022-10-12	14.540	14.540	14.465	14.465	11.352	30
2022-10-11	14.480	14.860	14.480	14.775	11.595	4,038
2022-10-10	14.520	14.520	14.520	14.520	11.395	250
2022-10-06	14.120	14.130	14.120	14.130	11.089	71
2022-10-05	14.460	14.460	14.095	14.095	11.061	2,051

← NewerPage 17 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.