Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	17.770	17.895	17.610	17.610	13.454	4,126
2022-01-17	17.970	17.970	17.785	17.860	13.645	2,559
2022-01-14	17.855	17.855	17.640	17.640	13.477	258
2022-01-13	17.745	17.745	17.515	17.650	13.485	4,276
2022-01-12	17.865	17.865	17.825	17.855	13.641	1,023
2022-01-11	17.745	18.100	17.745	17.850	13.638	2,978
2022-01-10	18.330	18.350	17.670	17.670	13.500	6,556
2022-01-07	18.490	18.620	18.260	18.350	14.020	21,212
2022-01-06	17.885	18.445	17.750	18.350	14.020	43,009
2022-01-05	16.365	17.315	16.365	17.275	13.198	130,656
2022-01-04	16.290	16.410	16.290	16.410	12.537	2,811
2022-01-03	16.095	16.150	16.045	16.120	12.316	7,670
2021-12-30	15.925	15.940	15.925	15.940	12.178	3,000
2021-12-29	15.885	15.960	15.885	15.960	12.194	1,600
2021-12-28	15.810	15.920	15.810	15.920	12.163	250
2021-12-27	15.600	15.720	15.600	15.720	12.010	102
2021-12-23	15.755	15.755	15.715	15.715	12.006	269
2021-12-22	15.620	15.645	15.610	15.635	11.945	62
2021-12-21	15.575	15.800	15.570	15.760	12.041	6,950
2021-12-20	15.470	15.630	15.205	15.630	11.941	14,845
2021-12-17	15.395	15.575	15.395	15.575	11.899	5,225
2021-12-16	15.270	15.320	15.195	15.270	11.666	11,822
2021-12-15	15.590	15.590	15.205	15.205	11.617	14,236
2021-12-14	15.955	16.060	15.740	16.060	12.270	8,632
2021-12-13	15.690	16.065	15.660	15.975	12.205	16,281
2021-12-10	15.195	15.705	15.175	15.555	11.884	11,407
2021-12-09	15.080	15.145	15.080	15.145	11.571	760
2021-12-08	15.010	15.015	14.925	14.935	11.410	4,400
2021-12-07	15.265	15.265	15.150	15.150	11.575	67
2021-12-06	14.770	15.210	14.770	15.210	11.621	21,743
2021-12-03	14.710	14.740	14.625	14.660	11.200	768
2021-12-02	14.630	14.725	14.560	14.640	11.185	10,530
2021-12-01	14.925	14.955	14.805	14.805	11.311	12,004
2021-11-30	15.000	15.000	14.635	14.635	11.181	6,370
2021-11-29	15.510	15.510	15.040	15.175	11.594	12,199
2021-11-26	15.255	15.530	15.200	15.475	11.823	17,930
2021-11-25	15.705	15.720	15.630	15.720	12.010	2,150
2021-11-24	15.855	15.860	15.590	15.590	11.911	3,381
2021-11-23	16.010	16.065	16.005	16.065	12.274	341
2021-11-22	15.900	16.080	15.820	16.080	12.285	606
2021-11-19	15.980	15.980	15.875	15.875	12.129	3,040
2021-11-18	16.000	16.000	15.805	15.805	12.075	3,000
2021-11-17	15.890	16.045	15.800	16.045	12.259	7,987
2021-11-16	16.130	16.130	15.950	15.950	12.186	10,312
2021-11-15	16.125	16.250	16.080	16.250	12.415	10,948
2021-11-12	16.340	16.345	16.090	16.120	12.316	3,986
2021-11-11	16.550	16.550	16.360	16.405	12.534	34,600
2021-11-10	16.010	16.360	15.875	16.350	12.492	18,104
2021-11-09	15.365	15.785	15.285	15.785	12.060	11,738
2021-11-08	15.370	15.425	15.360	15.360	11.735	327
2021-11-05	15.590	15.590	15.430	15.430	11.789	3,729
2021-11-04	15.600	15.600	15.360	15.360	11.735	2,325
2021-11-03	15.510	15.510	15.510	15.510	11.850	0
2021-11-02	15.655	15.655	15.500	15.510	11.850	3,364
2021-11-01	15.630	15.770	15.590	15.770	12.048	4,866
2021-10-29	15.400	15.655	15.400	15.655	11.961	3,236
2021-10-28	15.400	15.530	15.395	15.530	11.865	2,300
2021-10-27	15.545	15.600	15.500	15.520	11.857	591
2021-10-26	15.250	15.805	15.250	15.500	11.842	24,089
2021-10-25	15.335	15.350	15.260	15.350	11.728	740

← NewerPage 21 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.