Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.640	16.650	16.475	16.555	13.412	807,486
2023-12-20	16.640	16.735	16.565	16.705	13.534	1,104,063
2023-12-19	16.260	16.540	16.180	16.540	13.400	1,509,918
2023-12-18	16.215	16.285	16.120	16.230	13.149	1,034,638
2023-12-15	16.345	16.475	16.210	16.285	13.194	4,777,676
2023-12-14	16.310	16.500	16.165	16.305	13.210	2,322,528
2023-12-13	16.920	16.920	16.105	16.120	13.060	3,539,407
2023-12-12	17.335	17.360	17.035	17.035	13.801	1,242,101
2023-12-11	17.215	17.325	17.105	17.300	14.016	989,035
2023-12-08	17.200	17.335	17.125	17.190	13.927	1,261,138
2023-12-07	17.210	17.245	17.115	17.225	13.955	1,006,736
2023-12-06	17.340	17.380	17.110	17.150	13.894	1,367,341
2023-12-05	17.240	17.405	17.185	17.320	14.032	1,459,689
2023-12-04	17.360	17.390	17.135	17.215	13.947	1,318,150
2023-12-01	17.480	17.500	17.280	17.295	14.012	994,923
2023-11-30	17.340	17.400	17.270	17.395	14.093	3,084,563
2023-11-29	17.405	17.510	17.340	17.355	14.060	1,281,015
2023-11-28	17.355	17.400	17.185	17.395	14.093	1,107,303
2023-11-27	17.355	17.445	17.345	17.405	14.101	887,878
2023-11-24	17.230	17.400	17.230	17.365	14.069	981,714
2023-11-23	17.175	17.335	17.155	17.250	13.975	753,795
2023-11-22	16.965	17.255	16.940	17.180	13.919	1,584,804
2023-11-21	16.855	17.020	16.790	16.910	13.700	1,427,694
2023-11-20	17.005	17.080	16.810	16.840	13.643	1,211,832
2023-11-17	17.035	17.095	16.920	17.015	13.785	1,921,421
2023-11-16	17.230	17.285	17.010	17.010	13.781	1,730,213
2023-11-15	17.370	17.465	17.170	17.170	13.911	1,648,184
2023-11-14	17.280	17.385	17.190	17.305	14.020	1,253,900
2023-11-13	17.120	17.355	17.055	17.290	14.008	1,173,662
2023-11-10	17.025	17.225	17.015	17.105	13.858	1,197,992
2023-11-09	17.225	17.255	16.980	17.000	13.773	2,033,519
2023-11-08	17.180	17.330	16.970	17.175	13.915	1,696,019
2023-11-07	17.005	17.370	17.000	17.275	13.996	2,174,701
2023-11-06	17.110	17.185	17.025	17.075	13.834	1,514,843
2023-11-03	17.060	17.315	17.060	17.130	13.878	1,731,454
2023-11-02	16.950	17.270	16.920	17.020	13.789	2,012,873
2023-11-01	16.740	16.910	16.720	16.900	13.692	2,107,569
2023-10-31	16.680	16.860	16.530	16.580	13.433	1,937,119
2023-10-30	16.460	16.740	16.430	16.675	13.510	1,890,844
2023-10-27	16.295	16.535	16.210	16.450	13.327	1,615,329
2023-10-26	16.020	16.550	16.020	16.355	13.250	3,220,064
2023-10-25	15.775	15.905	15.485	15.615	12.651	1,565,535
2023-10-24	15.720	15.870	15.705	15.770	12.776	1,178,508
2023-10-23	15.630	15.770	15.475	15.710	12.728	1,024,850
2023-10-20	15.670	15.795	15.515	15.580	12.622	1,769,291
2023-10-19	15.825	15.870	15.655	15.820	12.817	1,251,787
2023-10-18	15.765	15.905	15.715	15.850	12.841	1,147,455
2023-10-17	15.865	16.070	15.805	15.805	12.805	1,331,229
2023-10-16	15.815	15.940	15.810	15.920	12.898	1,642,413
2023-10-13	15.920	15.940	15.740	15.780	12.784	1,313,897
2023-10-12	15.900	16.000	15.725	15.930	12.906	1,901,726
2023-10-11	15.950	16.080	15.800	15.910	12.890	2,069,574
2023-10-10	16.305	16.435	15.325	16.000	12.963	3,932,863
2023-10-09	16.100	16.235	16.005	16.195	13.121	1,256,247
2023-10-06	16.100	16.225	16.020	16.170	13.100	1,621,271
2023-10-05	15.980	16.165	15.950	16.055	13.007	2,179,650
2023-10-04	15.950	16.175	15.895	15.895	12.878	1,668,985
2023-10-03	16.120	16.160	15.950	16.010	12.971	1,254,132
2023-10-02	16.410	16.505	16.115	16.125	13.064	1,311,304
2023-09-29	16.285	16.425	16.275	16.285	13.194	1,721,329

← NewerPage 13 of 22 · 1,281 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.