Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.610	17.440	16.600	17.325	13.583	2,743,328
2023-01-13	16.715	16.830	16.420	16.565	12.987	2,049,159
2023-01-12	16.890	17.165	16.745	16.755	13.136	2,338,042
2023-01-11	16.830	16.960	16.690	16.780	13.156	1,385,141
2023-01-10	16.780	16.990	16.700	16.825	13.191	1,392,310
2023-01-09	16.005	16.910	15.995	16.720	13.109	3,382,016
2023-01-06	15.735	16.115	15.690	16.015	12.556	1,521,543
2023-01-05	16.005	16.020	15.710	15.725	12.329	2,009,277
2023-01-04	15.935	16.135	15.855	16.070	12.599	1,797,640
2023-01-03	15.740	16.020	15.725	15.875	12.446	1,616,352
2023-01-02	15.690	15.870	15.670	15.750	12.348	964,699
2022-12-30	15.760	15.785	15.590	15.640	12.262	1,303,990
2022-12-29	15.705	15.825	15.570	15.825	12.407	830,027
2022-12-28	15.895	15.935	15.715	15.715	12.321	1,145,270
2022-12-27	16.050	16.070	15.850	15.905	12.470	967,774
2022-12-23	15.905	16.085	15.900	16.045	12.579	1,026,954
2022-12-22	15.970	16.095	15.850	15.905	12.470	1,350,110
2022-12-21	15.775	15.915	15.695	15.915	12.478	1,259,375
2022-12-20	15.660	15.825	15.640	15.730	12.333	1,098,326
2022-12-19	15.585	15.820	15.585	15.730	12.333	1,721,710
2022-12-16	15.835	15.835	15.355	15.575	12.211	3,637,920
2022-12-15	15.610	15.920	15.580	15.815	12.399	3,250,897
2022-12-14	16.160	16.175	15.425	15.605	12.235	5,006,117
2022-12-13	16.305	16.560	16.155	16.220	12.717	2,442,575
2022-12-12	16.495	16.525	16.165	16.210	12.709	2,460,811
2022-12-09	16.555	16.575	16.390	16.525	12.956	1,944,698
2022-12-08	16.685	16.685	16.385	16.545	12.971	1,507,256
2022-12-07	16.850	16.950	16.640	16.660	13.062	1,957,272
2022-12-06	16.580	16.870	16.515	16.870	13.226	2,411,627
2022-12-05	16.740	16.740	16.545	16.620	13.030	1,660,594
2022-12-02	16.615	16.825	16.500	16.745	13.128	1,801,245
2022-12-01	16.500	16.665	16.470	16.645	13.050	2,019,213
2022-11-30	16.600	16.610	16.295	16.425	12.877	4,234,492
2022-11-29	16.490	16.635	16.395	16.510	12.944	1,316,187
2022-11-28	16.500	16.570	16.335	16.525	12.956	1,446,374
2022-11-25	16.645	16.690	16.505	16.545	12.971	993,725
2022-11-24	16.425	16.595	16.350	16.570	12.991	1,518,570
2022-11-23	16.360	16.455	16.240	16.405	12.862	1,077,337
2022-11-22	16.305	16.455	16.305	16.325	12.799	1,305,645
2022-11-21	16.330	16.330	16.090	16.270	12.756	1,387,082
2022-11-18	16.205	16.320	16.140	16.250	12.740	1,444,747
2022-11-17	16.240	16.320	16.020	16.130	12.646	1,341,795
2022-11-16	16.365	16.405	15.995	16.210	12.709	2,527,560
2022-11-15	16.375	16.595	16.295	16.495	12.932	2,315,772
2022-11-14	16.195	16.590	16.160	16.425	12.877	2,229,690
2022-11-11	16.345	16.375	15.995	16.115	12.634	2,246,545
2022-11-10	16.505	16.660	16.175	16.365	12.830	3,230,872
2022-11-09	16.440	16.570	16.320	16.515	12.948	2,312,095
2022-11-08	16.630	16.640	16.215	16.275	12.760	2,605,660
2022-11-07	16.385	16.575	16.290	16.565	12.987	2,222,428
2022-11-04	16.310	16.495	16.185	16.420	12.873	1,778,987
2022-11-03	16.315	16.385	16.140	16.290	12.772	1,348,369
2022-11-02	16.215	16.385	16.200	16.355	12.823	1,888,773
2022-11-01	16.350	16.445	16.100	16.190	12.693	1,464,686
2022-10-31	16.120	16.365	16.085	16.285	12.768	1,537,240
2022-10-28	15.735	16.305	15.730	16.120	12.638	2,116,447
2022-10-27	15.700	16.390	15.700	15.835	12.415	3,817,891
2022-10-26	15.535	15.595	15.175	15.390	12.066	2,177,179
2022-10-25	15.470	15.540	15.320	15.540	12.184	1,261,648
2022-10-24	15.235	15.460	15.095	15.395	12.070	1,401,401

← NewerPage 17 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.