Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	14.425	14.425	14.145	14.145	11.101	1,303
2022-10-03	14.145	14.145	14.145	14.145	11.101	150
2022-09-30	14.225	14.315	13.700	13.700	10.751	2,030
2022-09-29	14.705	14.705	13.500	13.500	10.595	11,886
2022-09-28	14.775	14.935	14.740	14.935	11.721	102
2022-09-27	14.800	14.800	14.800	14.800	11.615	100
2022-09-26	14.700	14.700	14.620	14.620	11.473	802
2022-09-23	15.550	15.550	14.850	14.850	11.654	10,190
2022-09-21	15.985	15.985	15.565	15.565	12.215	3,359
2022-09-20	16.210	16.210	15.845	15.845	12.435	4,947
2022-09-19	16.245	16.310	16.245	16.310	12.800	26
2022-09-16	16.300	16.300	16.300	16.300	12.792	600
2022-09-15	16.485	16.490	16.305	16.305	12.796	13,712
2022-09-14	16.815	16.815	16.655	16.655	13.070	1,203
2022-09-13	16.800	17.100	16.800	16.900	13.263	4,640
2022-09-12	16.770	17.000	16.770	17.000	13.341	6,210
2022-09-09	16.265	16.540	16.265	16.520	12.965	1,065
2022-09-08	16.230	16.230	16.230	16.230	12.737	0
2022-09-07	16.250	16.250	16.120	16.145	12.670	2,350
2022-09-06	16.400	16.400	16.400	16.400	12.870	0
2022-09-05	16.395	16.395	16.235	16.235	12.741	106
2022-09-02	16.555	16.555	16.555	16.555	12.992	0
2022-09-01	16.450	16.510	16.450	16.510	12.957	5,329
2022-08-31	16.330	16.670	16.330	16.670	13.082	1,250
2022-08-30	16.520	16.530	16.495	16.530	12.972	5,503
2022-08-29	16.800	16.890	16.800	16.890	13.255	250
2022-08-26	16.910	16.910	16.830	16.860	13.231	3,146
2022-08-25	17.050	17.050	17.050	17.050	13.380	0
2022-08-23	17.000	17.090	17.000	17.090	13.412	100
2022-08-22	17.255	17.255	17.255	17.255	13.541	0
2022-08-19	17.360	17.455	17.360	17.410	13.663	2,201
2022-08-18	17.225	17.345	17.225	17.345	13.612	582
2022-08-17	17.290	17.290	17.165	17.290	13.569	1,202
2022-08-16	17.290	17.340	17.200	17.315	13.588	9,940
2022-08-12	17.125	17.175	17.030	17.120	13.435	7,841
2022-08-11	16.990	17.095	16.800	16.800	13.184	8,533
2022-08-10	16.935	16.935	16.660	16.660	13.074	5,933
2022-08-09	16.540	16.600	16.530	16.530	12.972	880
2022-08-08	16.605	16.645	16.580	16.605	13.031	1,700
2022-08-05	16.375	16.475	16.375	16.475	12.929	2,452
2022-08-04	16.385	16.540	16.385	16.540	12.980	3,600
2022-08-03	16.180	16.465	16.175	16.465	12.921	2,750
2022-08-02	16.460	16.460	16.460	16.460	12.917	0
2022-08-01	16.195	16.220	16.195	16.220	12.729	843
2022-07-29	16.645	16.645	16.645	16.645	13.063	0
2022-07-28	16.535	16.770	16.535	16.770	13.161	534
2022-07-27	17.015	17.190	17.015	17.190	13.490	3,002
2022-07-26	16.805	16.855	16.775	16.855	13.227	403
2022-07-25	16.920	17.130	16.920	16.970	13.318	1,285
2022-07-22	16.910	16.910	16.835	16.860	13.231	169
2022-07-21	17.015	17.015	17.015	17.015	13.353	0
2022-07-20	17.505	17.535	17.115	17.115	13.431	6,571
2022-07-19	17.025	17.120	17.000	17.120	13.435	2,066
2022-07-18	16.435	16.435	16.435	16.435	12.898	100
2022-07-15	16.440	16.440	16.410	16.410	12.878	6,212
2022-07-14	16.650	16.650	16.390	16.390	12.863	3,065
2022-07-13	16.675	16.760	16.675	16.715	13.118	515
2022-07-12	16.970	17.000	16.955	17.000	13.341	8
2022-07-11	16.965	16.965	16.965	16.965	13.314	0
2022-07-08	16.980	17.170	16.980	17.170	13.475	3,021

← NewerPage 18 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.