Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.125	15.285	15.000	15.210	11.925	1,088,339
2022-10-20	15.220	15.320	15.180	15.180	11.901	1,556,975
2022-10-19	15.180	15.360	15.175	15.255	11.960	1,459,671
2022-10-18	15.180	15.225	14.980	15.165	11.890	1,304,640
2022-10-17	14.855	15.160	14.800	15.120	11.854	2,112,347
2022-10-14	14.815	15.070	14.775	14.840	11.635	2,433,554
2022-10-13	14.440	14.840	14.360	14.685	11.513	2,375,200
2022-10-12	14.755	14.760	14.425	14.465	11.341	2,924,114
2022-10-11	14.500	14.860	14.440	14.785	11.592	2,389,506
2022-10-10	14.375	14.610	14.190	14.535	11.396	2,436,274
2022-10-07	14.125	14.450	14.115	14.400	11.290	1,890,260
2022-10-06	14.100	14.310	14.055	14.125	11.074	1,994,402
2022-10-05	14.530	14.560	14.035	14.050	11.015	2,148,476
2022-10-04	14.530	14.560	14.360	14.540	11.400	2,976,833
2022-10-03	14.110	14.460	14.100	14.400	11.290	2,014,437
2022-09-30	14.145	14.465	14.080	14.215	11.145	2,557,785
2022-09-29	14.740	14.775	13.850	14.015	10.988	4,268,367
2022-09-28	14.795	15.040	14.655	14.840	11.635	2,271,619
2022-09-27	14.745	15.010	14.610	14.830	11.627	3,233,277
2022-09-26	14.730	14.795	14.485	14.625	11.466	2,108,759
2022-09-23	15.555	15.575	14.780	14.810	11.611	3,218,269
2022-09-22	15.470	15.635	15.440	15.580	12.215	1,649,718
2022-09-21	15.900	16.090	15.515	15.585	12.219	2,511,232
2022-09-20	16.310	16.415	15.935	15.960	12.513	1,837,938
2022-09-19	16.365	16.435	16.160	16.310	12.787	1,341,875
2022-09-16	16.300	16.405	16.180	16.405	12.862	4,033,300
2022-09-15	16.660	16.715	16.295	16.300	12.779	1,637,580
2022-09-14	16.765	16.860	16.615	16.655	13.058	1,704,913
2022-09-13	16.910	17.125	16.765	16.915	13.262	2,067,577
2022-09-12	16.545	16.910	16.490	16.875	13.230	1,686,797
2022-09-09	16.250	16.600	16.210	16.515	12.948	1,438,103
2022-09-08	16.285	16.560	16.140	16.240	12.732	1,840,661
2022-09-07	16.310	16.370	15.720	16.140	12.654	2,991,644
2022-09-06	16.325	16.485	16.250	16.395	12.854	1,616,230
2022-09-05	16.370	16.460	16.245	16.360	12.826	1,751,591
2022-09-02	16.480	16.605	16.325	16.555	12.979	1,720,752
2022-09-01	16.560	16.660	16.360	16.535	12.964	1,470,075
2022-08-31	16.440	16.710	16.320	16.640	13.046	3,349,080
2022-08-30	16.595	16.720	16.425	16.460	12.905	2,038,481
2022-08-29	16.835	17.020	16.655	16.915	13.262	1,173,855
2022-08-26	17.105	17.190	16.825	16.900	13.250	1,476,096
2022-08-25	17.020	17.140	16.925	17.055	13.371	1,381,467
2022-08-24	17.050	17.100	16.930	16.955	13.293	988,075
2022-08-23	17.170	17.210	16.975	17.080	13.391	1,334,848
2022-08-22	17.320	17.360	17.010	17.250	13.524	1,370,554
2022-08-19	17.395	17.490	17.230	17.405	13.646	1,252,158
2022-08-18	17.255	17.500	17.125	17.375	13.622	1,819,389
2022-08-17	17.315	17.395	17.110	17.295	13.559	1,547,147
2022-08-16	17.260	17.365	17.125	17.295	13.559	1,257,703
2022-08-15	17.045	17.175	17.005	17.165	13.458	892,103
2022-08-12	17.080	17.235	17.000	17.000	13.328	1,286,465
2022-08-11	16.905	17.135	16.850	17.115	13.418	1,837,168
2022-08-10	16.640	17.040	16.635	16.905	13.254	2,362,962
2022-08-09	16.540	16.680	16.465	16.640	13.046	1,540,079
2022-08-08	16.540	16.650	16.495	16.555	12.979	1,624,742
2022-08-05	16.235	16.510	16.225	16.480	12.921	2,589,336
2022-08-04	16.435	16.535	16.190	16.230	12.725	2,009,835
2022-08-03	16.390	16.500	16.040	16.465	12.909	1,958,072
2022-08-02	16.210	16.540	16.105	16.460	12.905	2,279,866
2022-08-01	16.650	16.795	16.150	16.220	12.717	2,545,530

← NewerPage 18 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.