Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.205	16.325	16.130	16.260	13.173	1,072,716
2023-09-27	16.295	16.320	16.085	16.190	13.117	1,278,247
2023-09-26	16.200	16.295	16.105	16.245	13.161	1,265,616
2023-09-25	16.420	16.500	16.150	16.225	13.145	1,771,589
2023-09-22	16.695	16.695	16.420	16.440	13.319	1,955,111
2023-09-21	16.830	16.920	16.715	16.785	13.599	1,636,371
2023-09-20	17.055	17.155	16.915	16.925	13.712	1,308,707
2023-09-19	16.815	17.030	16.795	17.030	13.797	1,252,267
2023-09-18	16.910	16.995	16.720	16.825	13.631	1,348,918
2023-09-15	17.185	17.260	16.895	16.960	13.740	3,188,373
2023-09-14	17.090	17.345	17.060	17.125	13.874	1,739,167
2023-09-13	17.190	17.230	16.975	17.075	13.834	1,622,046
2023-09-12	17.125	17.355	17.125	17.245	13.971	1,389,634
2023-09-11	17.120	17.295	17.000	17.050	13.813	1,791,010
2023-09-08	16.680	17.085	16.680	16.985	13.761	2,127,359
2023-09-07	16.550	16.765	16.445	16.670	13.506	2,001,145
2023-09-06	16.740	16.780	16.520	16.615	13.461	2,436,304
2023-09-05	16.950	16.980	16.555	16.760	13.578	2,148,770
2023-09-04	17.325	17.470	17.110	17.135	13.882	1,706,021
2023-09-01	17.625	17.640	17.135	17.285	14.004	2,173,713
2023-08-31	17.650	17.875	17.550	17.670	14.316	2,605,757
2023-08-30	17.390	17.695	17.280	17.530	14.202	3,003,966
2023-08-29	18.235	18.375	17.295	17.405	14.101	3,947,874
2023-08-28	18.275	18.490	18.235	18.235	14.773	1,509,047
2023-08-25	18.125	18.395	18.125	18.210	14.753	876,718
2023-08-24	18.150	18.265	18.075	18.145	14.701	845,096
2023-08-23	18.285	18.285	18.040	18.095	14.660	1,066,336
2023-08-22	18.350	18.600	18.250	18.250	14.786	1,098,491
2023-08-21	18.105	18.440	18.105	18.285	14.814	1,234,120
2023-08-18	18.170	18.225	18.020	18.115	14.676	898,109
2023-08-17	18.000	18.340	18.000	18.265	14.798	1,501,228
2023-08-16	18.005	18.105	17.960	18.070	14.640	1,216,963
2023-08-15	18.160	18.240	17.940	18.000	14.583	1,119,433
2023-08-14	18.105	18.300	18.050	18.140	14.696	1,082,198
2023-08-11	18.155	18.285	18.080	18.120	14.680	1,084,879
2023-08-10	18.170	18.250	18.140	18.200	14.745	1,046,263
2023-08-09	18.260	18.270	18.065	18.070	14.640	1,243,211
2023-08-08	18.020	18.160	17.970	18.145	14.701	1,099,819
2023-08-07	18.160	18.215	18.020	18.100	14.664	1,037,769
2023-08-04	18.240	18.270	18.100	18.160	14.713	1,193,900
2023-08-03	18.185	18.290	18.015	18.240	14.777	1,621,414
2023-08-02	18.285	18.415	18.145	18.245	14.782	1,639,088
2023-08-01	18.140	18.535	18.110	18.400	14.907	1,736,338
2023-07-31	18.200	18.330	18.040	18.190	14.737	1,685,801
2023-07-28	18.460	18.610	18.230	18.265	14.798	1,516,385
2023-07-27	18.500	18.720	18.060	18.540	15.021	3,870,049
2023-07-26	17.500	17.975	17.500	17.975	14.563	2,069,325
2023-07-25	17.685	17.720	17.400	17.465	14.150	1,563,756
2023-07-24	17.645	17.780	17.565	17.635	14.287	1,223,277
2023-07-21	17.715	17.935	17.635	17.710	14.348	1,772,326
2023-07-20	17.445	17.735	17.445	17.670	14.316	1,167,386
2023-07-19	17.260	17.550	17.260	17.450	14.137	1,226,127
2023-07-18	17.155	17.270	17.085	17.245	13.971	1,063,447
2023-07-17	17.135	17.240	17.060	17.205	13.939	1,119,507
2023-07-14	17.265	17.375	17.105	17.105	13.858	1,217,244
2023-07-13	17.500	17.520	17.280	17.280	14.000	1,582,161
2023-07-12	17.185	17.355	17.065	17.285	14.004	1,942,742
2023-07-11	17.000	17.285	16.810	17.145	13.890	1,583,108
2023-07-10	16.885	17.120	16.870	17.020	13.789	1,150,410
2023-07-07	16.810	16.965	16.710	16.885	13.680	1,302,773

← NewerPage 14 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.