Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	18.955	19.060	18.860	18.940	14.849	2,150,705
2023-04-11	18.720	19.085	18.675	18.890	14.810	3,151,250
2023-04-06	18.500	18.735	18.475	18.555	14.547	1,451,136
2023-04-05	18.595	18.595	18.310	18.400	14.426	2,079,006
2023-04-04	18.780	18.795	18.525	18.545	14.540	1,570,707
2023-04-03	18.670	18.730	18.495	18.685	14.649	1,402,315
2023-03-31	18.225	18.755	18.210	18.630	14.606	2,934,223
2023-03-30	18.075	18.385	18.060	18.260	14.316	2,238,681
2023-03-29	17.980	18.185	17.910	18.005	14.116	1,697,773
2023-03-28	17.730	17.950	17.695	17.915	14.046	1,814,268
2023-03-27	17.610	17.760	17.515	17.655	13.842	1,760,218
2023-03-24	17.705	17.705	17.210	17.490	13.712	2,339,917
2023-03-23	17.890	17.890	17.505	17.700	13.877	1,835,133
2023-03-22	17.815	17.940	17.700	17.910	14.042	1,939,628
2023-03-21	17.655	18.015	17.600	17.760	13.924	2,130,100
2023-03-20	17.380	17.645	17.030	17.555	13.763	2,379,408
2023-03-17	17.685	17.920	17.305	17.305	13.567	4,474,936
2023-03-16	17.845	18.065	17.690	17.725	13.897	3,133,495
2023-03-15	18.370	18.370	17.500	17.690	13.869	3,938,022
2023-03-14	18.040	18.480	17.985	18.315	14.359	2,569,923
2023-03-13	18.300	18.365	17.980	18.095	14.187	4,166,768
2023-03-10	17.965	18.420	17.925	18.420	14.442	3,069,667
2023-03-09	18.175	18.295	18.100	18.160	14.238	2,047,593
2023-03-08	18.040	18.170	17.995	18.150	14.230	1,553,079
2023-03-07	17.940	18.220	17.930	18.085	14.179	1,605,205
2023-03-06	18.130	18.225	17.800	18.040	14.144	2,050,127
2023-03-03	18.205	18.220	17.960	18.110	14.198	2,102,336
2023-03-02	18.000	18.225	17.950	18.130	14.214	1,714,660
2023-03-01	18.660	18.760	17.990	18.075	14.171	2,572,454
2023-02-28	18.225	18.865	18.155	18.710	14.669	5,247,991
2023-02-27	18.260	18.600	18.240	18.345	14.383	3,430,429
2023-02-24	17.820	18.335	17.820	18.260	14.316	3,170,396
2023-02-23	17.950	18.030	17.765	17.775	13.936	1,573,331
2023-02-22	18.095	18.095	17.790	17.945	14.069	2,290,609
2023-02-21	18.065	18.290	18.025	18.165	14.242	2,072,432
2023-02-20	18.200	18.270	18.030	18.210	14.277	1,337,655
2023-02-17	18.010	18.365	17.905	18.150	14.230	2,623,079
2023-02-16	17.700	18.305	17.640	18.190	14.261	3,695,519
2023-02-15	17.160	18.020	17.160	17.815	13.967	7,819,521
2023-02-14	16.200	16.465	15.970	16.420	12.873	4,587,568
2023-02-13	16.375	16.375	16.095	16.095	12.619	2,598,368
2023-02-10	16.675	16.700	16.230	16.295	12.775	2,184,534
2023-02-09	16.630	16.750	16.520	16.665	13.066	1,999,416
2023-02-08	16.680	16.905	16.565	16.565	12.987	2,594,634
2023-02-07	17.100	17.120	16.430	16.605	13.019	4,195,938
2023-02-06	17.430	17.540	17.270	17.475	13.701	1,531,164
2023-02-03	17.495	17.625	17.355	17.460	13.689	1,730,754
2023-02-02	17.435	17.685	17.415	17.550	13.759	1,805,955
2023-02-01	17.465	17.585	17.380	17.435	13.669	1,091,097
2023-01-31	17.525	17.525	17.230	17.470	13.697	1,947,261
2023-01-30	17.550	17.550	17.350	17.540	13.752	1,503,551
2023-01-27	17.310	17.550	17.310	17.515	13.732	1,551,537
2023-01-26	17.280	17.550	17.270	17.345	13.599	1,450,972
2023-01-25	17.220	17.320	17.190	17.270	13.540	1,342,006
2023-01-24	17.365	17.395	17.100	17.205	13.489	1,237,614
2023-01-23	17.420	17.475	17.240	17.340	13.595	1,044,145
2023-01-20	17.065	17.345	17.035	17.345	13.599	1,866,913
2023-01-19	17.315	17.370	16.900	17.045	13.363	2,067,846
2023-01-18	17.460	17.535	17.310	17.395	13.638	1,656,018
2023-01-17	17.325	17.525	17.270	17.485	13.708	1,942,797

← NewerPage 16 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.