Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.650	16.795	16.150	16.220	12.717	2,545,530
2022-07-29	16.935	16.970	16.520	16.640	13.046	3,079,719
2022-07-28	17.010	17.220	16.505	16.770	13.148	3,211,674
2022-07-27	16.890	17.320	16.855	17.190	13.477	2,297,565
2022-07-26	16.680	16.950	16.485	16.855	13.215	2,389,999
2022-07-25	16.790	17.135	16.775	16.970	13.305	1,761,446
2022-07-22	16.990	17.125	16.815	16.860	13.218	1,855,197
2022-07-21	16.995	17.195	16.895	17.010	13.336	1,130,205
2022-07-20	17.495	17.565	17.065	17.105	13.411	2,172,220
2022-07-19	16.750	17.060	16.725	16.990	13.320	1,328,553
2022-07-18	16.510	16.870	16.405	16.835	13.199	1,646,430
2022-07-15	16.465	16.615	16.375	16.410	12.866	2,177,006
2022-07-14	16.670	16.710	16.325	16.390	12.850	1,518,766
2022-07-13	16.905	16.935	16.615	16.710	13.101	1,419,562
2022-07-12	16.985	16.990	16.710	16.990	13.320	1,679,451
2022-07-11	17.015	17.030	16.745	16.960	13.297	1,422,023
2022-07-08	16.805	17.170	16.625	17.170	13.461	1,970,425
2022-07-07	16.920	16.975	16.700	16.755	13.136	1,653,787
2022-07-06	16.700	17.040	16.695	16.780	13.156	1,642,723
2022-07-05	17.180	17.185	16.570	16.590	13.007	1,596,911
2022-07-04	17.090	17.285	17.050	17.150	13.446	1,105,775
2022-07-01	16.875	17.080	16.780	16.940	13.281	1,549,878
2022-06-30	16.955	17.000	16.620	16.885	13.238	2,387,322
2022-06-29	17.195	17.270	17.025	17.095	13.403	1,403,055
2022-06-28	17.270	17.505	17.125	17.255	13.528	1,670,369
2022-06-27	17.075	17.160	17.000	17.090	13.399	1,437,377
2022-06-24	16.570	17.160	16.550	17.075	13.387	2,524,442
2022-06-23	16.910	17.020	16.330	16.500	12.936	3,296,763
2022-06-22	17.880	18.055	16.980	16.980	13.313	4,534,547
2022-06-21	18.620	18.635	18.275	18.290	14.340	1,578,133
2022-06-20	18.310	18.695	18.305	18.625	14.602	1,238,364
2022-06-17	18.620	18.665	18.270	18.285	14.336	4,879,557
2022-06-16	18.650	18.740	18.400	18.640	14.614	1,351,428
2022-06-15	18.865	19.055	18.660	18.710	14.669	2,148,588
2022-06-14	18.520	18.825	18.510	18.765	14.712	2,965,647
2022-06-13	18.335	18.490	18.260	18.480	14.489	2,206,606
2022-06-10	18.625	18.765	18.265	18.340	14.379	2,611,564
2022-06-09	18.900	18.960	18.505	18.645	14.618	2,454,935
2022-06-08	19.040	19.110	18.720	18.900	14.818	1,942,971
2022-06-07	19.135	19.320	19.040	19.145	15.010	3,089,201
2022-06-06	19.750	19.825	19.505	19.620	14.975	2,152,150
2022-06-03	19.680	19.865	19.425	19.700	15.036	2,009,018
2022-06-02	19.340	19.615	19.280	19.615	14.971	2,338,004
2022-06-01	19.140	19.360	19.085	19.295	14.727	2,409,901
2022-05-31	19.035	19.035	18.675	19.030	14.524	9,838,854
2022-05-30	19.115	19.195	18.960	19.050	14.540	1,899,525
2022-05-27	19.305	19.325	19.045	19.105	14.582	1,592,567
2022-05-26	19.215	19.345	19.120	19.280	14.715	1,484,908
2022-05-25	19.195	19.315	19.020	19.160	14.624	1,407,770
2022-05-24	19.350	19.405	19.035	19.150	14.616	2,785,237
2022-05-23	19.120	19.400	18.955	19.360	14.776	2,827,339
2022-05-20	19.395	19.485	18.750	19.105	14.582	5,727,497
2022-05-19	19.870	20.010	19.260	19.460	14.853	6,038,528
2022-05-18	21.020	21.220	20.060	20.100	15.341	5,975,898
2022-05-17	21.270	21.370	20.880	21.030	16.051	3,665,234
2022-05-16	21.060	21.240	20.920	21.170	16.158	2,912,191
2022-05-13	20.600	21.060	20.590	21.030	16.051	3,507,857
2022-05-12	20.340	20.720	20.340	20.590	15.715	3,017,443
2022-05-11	20.650	20.900	20.340	20.480	15.631	4,603,186
2022-05-10	20.640	20.790	20.470	20.670	15.776	2,799,448

← NewerPage 19 of 22 · 1,286 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.