Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	20.030	20.070	19.940	20.070	15.334	609
2022-04-11	20.190	20.420	20.190	20.420	15.601	477
2022-04-08	19.870	20.200	19.870	20.200	15.433	7,422
2022-04-07	19.665	19.850	19.645	19.755	15.093	11,060
2022-04-06	19.150	19.465	19.115	19.380	14.807	6,425
2022-04-05	19.355	19.355	18.820	18.985	14.505	7,727
2022-04-04	19.505	19.610	19.295	19.295	14.742	717
2022-04-01	19.580	19.580	19.335	19.335	14.772	3,500
2022-03-31	19.600	19.710	19.520	19.645	15.009	13,436
2022-03-30	19.330	19.530	19.305	19.530	14.921	1,039
2022-03-29	19.280	19.280	19.185	19.280	14.730	4,985
2022-03-28	19.145	19.145	19.055	19.055	14.558	2,512
2022-03-25	18.900	19.000	18.740	19.000	14.516	555
2022-03-24	18.770	18.950	18.770	18.780	14.348	6,050
2022-03-23	18.740	18.760	18.740	18.755	14.329	26
2022-03-22	18.600	18.600	18.555	18.555	14.176	5,000
2022-03-21	18.260	18.385	18.260	18.345	14.016	1,765
2022-03-18	18.115	18.300	18.075	18.300	13.981	2,065
2022-03-17	18.170	18.170	17.700	18.065	13.802	6,535
2022-03-16	18.430	18.430	18.080	18.080	13.813	5,645
2022-03-15	18.180	18.400	18.180	18.340	14.012	5,756
2022-03-14	18.180	18.310	18.180	18.245	13.939	130
2022-03-11	18.000	18.035	17.940	17.940	13.706	209
2022-03-10	17.810	17.810	17.640	17.725	13.542	1,153
2022-03-09	17.735	17.735	17.480	17.615	13.458	192
2022-03-08	16.955	17.335	16.955	17.105	13.068	324
2022-03-07	17.325	17.335	16.665	16.945	12.946	1,451
2022-03-04	17.570	17.640	17.400	17.400	13.294	2,035
2022-03-03	17.515	17.865	17.510	17.745	13.557	1,642
2022-03-02	17.320	17.650	17.305	17.640	13.477	2,033
2022-03-01	17.895	17.915	17.625	17.625	13.466	3,026
2022-02-28	17.750	17.895	17.750	17.855	13.641	324
2022-02-25	17.570	18.075	17.570	17.940	13.706	1,147
2022-02-24	17.620	17.970	17.545	17.625	13.466	5,116
2022-02-23	18.000	18.075	17.990	18.075	13.809	537
2022-02-22	17.865	18.015	17.865	17.950	13.714	370
2022-02-21	18.060	18.300	17.805	17.805	13.603	1,679
2022-02-18	18.190	18.190	17.980	18.170	13.882	764
2022-02-17	17.955	18.160	17.905	18.010	13.760	9,125
2022-02-16	17.065	17.175	17.065	17.175	13.122	1,619
2022-02-15	17.085	17.300	17.085	17.300	13.217	5,750
2022-02-14	17.065	17.355	16.860	17.215	13.152	1,273
2022-02-11	17.245	17.245	17.000	17.140	13.095	2,406
2022-02-10	17.100	17.150	17.100	17.150	13.103	50
2022-02-09	17.075	17.075	17.075	17.075	13.045	0
2022-02-08	17.040	17.070	17.030	17.030	13.011	76
2022-02-07	16.880	16.945	16.780	16.945	12.946	8,455
2022-02-04	17.000	17.000	16.710	16.905	12.916	3,290
2022-02-03	17.005	17.115	16.915	16.915	12.923	1,417
2022-02-02	16.915	17.030	16.690	16.980	12.973	3,208
2022-02-01	16.980	17.235	16.980	17.200	13.141	3,863
2022-01-31	17.320	17.320	16.845	16.925	12.931	20,253
2022-01-28	17.675	17.860	17.525	17.860	13.645	18,530
2022-01-27	17.480	17.835	17.480	17.810	13.607	837
2022-01-26	17.600	17.650	17.505	17.505	13.374	683
2022-01-25	17.520	17.585	17.455	17.495	13.366	890
2022-01-24	17.640	18.000	17.060	17.370	13.271	12,081
2022-01-21	17.355	17.665	17.355	17.545	13.405	1,055
2022-01-20	17.560	17.595	17.475	17.475	13.351	4,101
2022-01-19	17.445	17.595	17.445	17.465	13.343	1,075

← NewerPage 20 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.