Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	16.865	16.865	16.755	16.755	13.149	724
2022-07-06	16.780	16.780	16.780	16.780	13.169	0
2022-07-05	16.645	16.665	16.590	16.590	13.019	2,023
2022-07-04	17.150	17.220	17.150	17.155	13.463	4,566
2022-07-01	16.960	16.960	16.945	16.945	13.298	100
2022-06-30	16.800	16.875	16.660	16.875	13.243	3,585
2022-06-29	17.110	17.140	17.090	17.115	13.431	1,589
2022-06-28	17.155	17.365	17.155	17.260	13.545	3,504
2022-06-27	17.020	17.085	17.020	17.085	13.408	2,340
2022-06-24	16.690	17.110	16.690	17.080	13.404	2,266
2022-06-23	16.855	16.855	16.645	16.770	13.161	13,124
2022-06-22	17.600	17.600	17.010	17.010	13.349	11,242
2022-06-21	18.575	18.575	18.300	18.300	14.361	157
2022-06-20	18.355	18.670	18.355	18.625	14.616	9,153
2022-06-17	18.385	18.385	18.290	18.290	14.354	438
2022-06-16	18.625	18.710	18.620	18.640	14.628	2,206
2022-06-15	18.965	18.985	18.715	18.715	14.687	5,843
2022-06-14	18.735	18.810	18.735	18.755	14.718	5,746
2022-06-13	18.395	18.505	18.380	18.505	14.522	460
2022-06-10	18.675	18.675	18.320	18.320	14.377	1,199
2022-06-09	18.820	18.820	18.630	18.660	14.644	3,706
2022-06-08	18.940	18.940	18.740	18.905	14.836	4,125
2022-06-07	19.225	19.225	19.145	19.145	15.025	2,700
2022-06-06	19.630	19.670	19.630	19.650	15.013	928
2022-06-03	19.740	19.740	19.690	19.700	15.051	3,223
2022-06-02	19.385	19.620	19.385	19.620	14.990	1,000
2022-06-01	19.280	19.285	19.275	19.285	14.734	2
2022-05-31	19.015	19.015	19.015	19.015	14.528	599
2022-05-30	19.100	19.155	19.000	19.050	14.554	950
2022-05-27	19.050	19.110	19.050	19.110	14.600	125
2022-05-26	19.140	19.285	19.140	19.285	14.734	195
2022-05-25	19.190	19.190	19.100	19.150	14.631	2,164
2022-05-24	19.310	19.310	19.135	19.135	14.619	95
2022-05-23	19.225	19.370	18.985	19.040	14.547	1,392
2022-05-20	19.360	19.390	19.070	19.095	14.589	47,860
2022-05-19	19.880	19.880	19.305	19.475	14.879	43,844
2022-05-18	21.120	21.200	20.110	20.110	15.364	2,194
2022-05-17	21.350	21.350	20.900	21.030	16.067	3,180
2022-05-16	21.120	21.200	20.970	21.190	16.189	8,371
2022-05-13	20.830	21.030	20.830	21.030	16.067	2,806
2022-05-12	20.450	20.630	20.450	20.580	15.723	5,247
2022-05-11	20.770	20.770	20.410	20.480	15.647	3,622
2022-05-10	20.640	20.740	20.500	20.700	15.815	3,936
2022-05-09	20.680	20.680	20.570	20.600	15.739	3,050
2022-05-06	20.420	20.700	20.420	20.560	15.708	2,726
2022-05-05	20.630	20.630	20.540	20.540	15.693	165
2022-05-04	20.860	20.860	20.400	20.470	15.639	1,048
2022-05-03	20.580	20.890	20.580	20.850	15.930	58,676
2022-05-02	20.400	20.470	20.130	20.400	15.586	1,608
2022-04-29	19.660	20.150	19.660	20.150	15.395	7,540
2022-04-28	19.985	20.060	19.905	19.905	15.208	553
2022-04-27	19.895	20.000	19.750	19.815	15.139	4,991
2022-04-26	20.090	20.230	20.000	20.040	15.311	7,324
2022-04-25	19.445	19.885	19.445	19.820	15.143	1,410
2022-04-22	19.845	19.910	19.640	19.640	15.005	5,761
2022-04-21	19.700	19.775	19.500	19.775	15.108	9,425
2022-04-20	20.650	20.650	20.360	20.370	15.563	1,173
2022-04-19	20.500	20.690	20.500	20.610	15.746	5,125
2022-04-14	20.070	20.190	19.970	20.190	15.425	5,129
2022-04-13	20.110	20.140	19.975	20.140	15.387	2,656

← NewerPage 19 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.