Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.500	20.790	20.460	20.600	15.723	3,539,416
2022-05-06	20.290	20.760	20.270	20.590	15.715	3,266,800
2022-05-05	20.610	20.770	20.490	20.560	15.692	2,688,744
2022-05-04	20.730	20.970	20.390	20.470	15.623	2,908,093
2022-05-03	20.400	20.940	20.400	20.840	15.906	3,133,541
2022-05-02	20.020	20.720	18.565	20.390	15.562	3,945,214
2022-04-29	19.810	20.160	19.635	20.160	15.387	2,686,256
2022-04-28	19.950	20.150	19.810	19.900	15.188	2,145,922
2022-04-27	19.930	20.020	19.705	19.825	15.131	2,976,360
2022-04-26	20.020	20.270	19.965	20.050	15.303	2,893,836
2022-04-25	19.515	19.935	19.400	19.800	15.112	2,685,289
2022-04-22	19.485	19.965	19.355	19.640	14.990	3,176,363
2022-04-21	19.965	20.080	19.465	19.770	15.089	4,371,580
2022-04-20	20.680	20.710	20.070	20.370	15.547	3,361,486
2022-04-19	20.360	20.800	20.280	20.600	15.723	3,837,888
2022-04-14	20.130	20.190	19.945	20.190	15.410	2,023,576
2022-04-13	20.090	20.290	19.775	20.140	15.372	3,676,720
2022-04-12	20.240	20.240	19.870	20.080	15.326	3,702,450
2022-04-11	20.060	20.460	20.040	20.410	15.578	3,626,045
2022-04-08	19.810	20.210	19.800	20.170	15.394	3,229,895
2022-04-07	19.400	19.850	19.390	19.775	15.093	3,697,090
2022-04-06	18.945	19.495	18.930	19.395	14.803	3,232,926
2022-04-05	19.290	19.420	18.800	18.965	14.475	4,017,292
2022-04-04	19.310	19.650	19.285	19.300	14.730	2,539,276
2022-04-01	19.685	19.750	19.350	19.350	14.769	2,478,934
2022-03-31	19.495	19.715	19.495	19.645	14.994	3,238,060
2022-03-30	19.240	19.560	19.240	19.535	14.910	2,944,101
2022-03-29	19.170	19.350	19.085	19.255	14.696	2,891,150
2022-03-28	19.005	19.370	19.005	19.055	14.543	2,599,236
2022-03-25	18.795	19.040	18.705	19.000	14.501	2,530,494
2022-03-24	18.790	18.960	18.700	18.785	14.337	2,790,860
2022-03-23	18.595	18.800	18.590	18.775	14.330	2,538,695
2022-03-22	18.450	18.635	18.415	18.550	14.158	2,280,126
2022-03-21	18.220	18.460	18.095	18.360	14.013	3,021,480
2022-03-18	17.970	18.225	17.920	18.225	13.910	6,233,427
2022-03-17	18.140	18.325	17.645	18.075	13.795	3,756,997
2022-03-16	18.450	18.495	18.010	18.095	13.811	5,206,113
2022-03-15	18.200	18.415	18.145	18.330	13.990	2,771,263
2022-03-14	18.150	18.300	17.955	18.240	13.921	2,904,755
2022-03-11	17.820	18.210	17.810	17.925	13.681	3,810,306
2022-03-10	17.630	17.860	17.425	17.750	13.547	4,017,461
2022-03-09	17.400	17.820	17.365	17.570	13.410	3,918,937
2022-03-08	16.880	17.365	16.845	17.120	13.067	4,026,161
2022-03-07	17.150	17.405	16.580	16.985	12.964	5,259,075
2022-03-04	17.580	17.730	17.365	17.425	13.299	3,465,810
2022-03-03	17.535	17.925	17.450	17.735	13.536	2,470,540
2022-03-02	17.590	17.725	17.265	17.645	13.467	3,779,624
2022-03-01	17.885	18.055	17.550	17.630	13.456	3,098,262
2022-02-28	17.650	17.905	17.590	17.900	13.662	3,768,521
2022-02-25	17.500	18.085	17.475	17.940	13.692	3,961,662
2022-02-24	17.495	17.975	17.300	17.640	13.463	5,111,843
2022-02-23	17.880	18.075	17.760	18.075	13.795	2,285,787
2022-02-22	17.645	18.075	17.570	17.960	13.708	2,684,509
2022-02-21	18.205	18.310	17.815	17.840	13.616	2,929,943
2022-02-18	18.000	18.275	17.880	18.180	13.876	4,099,712
2022-02-17	17.600	18.305	17.585	18.015	13.750	5,982,328
2022-02-16	17.280	17.300	17.010	17.185	13.116	2,668,492
2022-02-15	17.200	17.385	17.050	17.295	13.200	2,356,488
2022-02-14	17.040	17.400	16.845	17.205	13.131	3,441,544
2022-02-11	17.185	17.250	16.990	17.140	13.082	1,922,554

← NewerPage 20 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.