Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	16.870	16.950	16.715	16.795	13.607	2,180,043
2023-07-05	16.925	17.020	16.710	16.870	13.668	2,201,547
2023-07-04	17.455	17.480	17.055	17.055	13.817	2,207,994
2023-07-03	17.405	17.710	17.335	17.395	14.093	1,863,970
2023-06-30	17.195	17.535	17.135	17.355	14.060	2,356,324
2023-06-29	17.295	17.350	17.105	17.140	13.886	1,257,035
2023-06-28	17.070	17.390	17.055	17.285	14.004	2,727,022
2023-06-27	16.750	16.845	16.535	16.780	13.595	1,570,290
2023-06-26	16.450	16.645	16.310	16.610	13.457	2,219,945
2023-06-23	16.150	16.490	16.135	16.405	13.291	1,394,612
2023-06-22	16.200	16.305	16.005	16.255	13.169	1,540,314
2023-06-21	16.290	16.340	16.155	16.300	13.206	1,561,697
2023-06-20	16.360	16.550	16.285	16.295	13.202	2,375,918
2023-06-19	16.445	16.445	16.100	16.155	13.088	2,099,799
2023-06-16	16.375	16.640	16.345	16.455	13.331	3,599,782
2023-06-15	16.485	16.500	16.260	16.320	13.222	2,066,321
2023-06-14	16.365	16.605	16.330	16.495	13.364	2,014,351
2023-06-13	16.505	16.570	16.075	16.245	13.161	2,323,643
2023-06-12	16.495	16.500	16.270	16.385	13.275	2,130,378
2023-06-09	16.605	16.635	16.450	16.450	13.327	1,560,604
2023-06-08	16.575	16.805	16.560	16.600	13.449	1,667,937
2023-06-07	16.700	16.785	16.490	16.575	13.429	2,146,811
2023-06-06	16.775	16.840	16.555	16.765	13.582	1,741,774
2023-06-05	17.440	17.480	17.235	17.345	13.599	1,832,343
2023-06-02	17.210	17.435	17.150	17.315	13.575	1,895,212
2023-06-01	17.415	17.440	17.095	17.135	13.434	1,360,602
2023-05-31	17.370	17.465	17.100	17.185	13.473	6,283,982
2023-05-30	17.800	17.800	17.410	17.410	13.650	1,216,335
2023-05-29	17.680	17.780	17.650	17.755	13.920	553,866
2023-05-26	17.615	17.665	17.360	17.600	13.799	1,228,242
2023-05-25	17.855	17.855	17.515	17.555	13.763	977,480
2023-05-24	17.825	17.880	17.560	17.825	13.975	1,093,577
2023-05-23	17.815	17.920	17.730	17.885	14.022	925,185
2023-05-22	17.775	17.980	17.775	17.860	14.002	926,124
2023-05-19	17.665	17.875	17.665	17.790	13.948	1,163,694
2023-05-18	18.160	18.200	17.550	17.600	13.799	2,449,646
2023-05-17	18.150	18.180	17.995	18.075	14.171	1,086,534
2023-05-16	18.220	18.275	18.090	18.235	14.296	1,055,188
2023-05-15	18.365	18.420	18.150	18.240	14.300	1,025,520
2023-05-12	18.400	18.510	18.255	18.300	14.347	1,235,115
2023-05-11	18.090	18.345	18.065	18.340	14.379	2,053,928
2023-05-10	18.100	18.280	18.010	18.070	14.167	1,743,553
2023-05-09	18.010	18.165	17.905	18.155	14.234	2,037,346
2023-05-08	17.815	17.970	17.765	17.970	14.089	1,411,673
2023-05-05	17.665	17.850	17.635	17.815	13.967	1,436,946
2023-05-04	18.070	18.095	17.380	17.530	13.744	2,608,092
2023-05-03	18.625	18.675	18.110	18.110	14.198	2,361,009
2023-05-02	18.805	18.905	18.480	18.565	14.555	1,702,073
2023-04-28	18.875	18.930	18.775	18.860	14.786	1,398,475
2023-04-27	18.880	19.135	18.755	18.875	14.798	2,052,647
2023-04-26	18.500	18.865	18.480	18.830	14.763	2,908,812
2023-04-25	18.390	18.440	18.170	18.440	14.457	1,670,766
2023-04-24	18.470	18.470	18.230	18.435	14.453	1,869,223
2023-04-21	18.435	18.455	18.055	18.380	14.410	3,258,623
2023-04-20	18.800	18.800	18.400	18.505	14.508	1,842,205
2023-04-19	18.950	18.950	18.790	18.850	14.779	1,161,588
2023-04-18	18.900	19.190	18.860	18.900	14.818	2,759,988
2023-04-17	18.695	18.880	18.650	18.850	14.779	1,637,909
2023-04-14	18.700	18.875	18.650	18.665	14.634	1,847,045
2023-04-13	18.970	19.020	18.510	18.640	14.614	1,939,681

← NewerPage 15 of 22 · 1,285 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.