Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.100	17.255	17.035	17.150	13.089	2,144,368
2022-02-09	17.050	17.235	16.985	17.070	13.028	1,916,745
2022-02-08	16.940	17.240	16.900	17.025	12.994	2,628,335
2022-02-07	16.840	16.935	16.685	16.915	12.910	2,335,714
2022-02-04	17.035	17.110	16.660	16.770	12.799	2,413,114
2022-02-03	17.000	17.210	16.895	16.915	12.910	2,798,597
2022-02-02	17.040	17.085	16.375	17.000	12.975	4,918,603
2022-02-01	17.000	17.275	16.975	17.200	13.128	3,225,089
2022-01-31	17.730	17.765	16.790	16.920	12.914	5,642,880
2022-01-28	17.735	17.960	17.520	17.870	13.639	3,657,390
2022-01-27	17.465	17.920	17.370	17.825	13.605	2,961,347
2022-01-26	17.490	17.710	17.465	17.500	13.357	2,761,926
2022-01-25	17.495	17.625	17.350	17.480	13.341	2,888,402
2022-01-24	17.600	18.050	17.060	17.395	13.276	7,131,601
2022-01-21	17.400	17.685	17.250	17.560	13.402	3,379,128
2022-01-20	17.480	17.685	17.410	17.500	13.357	2,953,535
2022-01-19	17.615	17.735	17.430	17.470	13.334	3,629,135
2022-01-18	17.865	17.975	17.605	17.625	13.452	3,965,568
2022-01-17	17.740	18.040	17.735	17.860	13.631	2,524,249
2022-01-14	17.665	18.030	17.620	17.665	13.483	3,161,172
2022-01-13	17.800	17.910	17.460	17.670	13.486	4,606,498
2022-01-12	17.865	18.000	17.780	17.855	13.628	3,258,110
2022-01-11	17.670	18.195	17.655	17.855	13.628	3,754,301
2022-01-10	18.320	18.455	17.670	17.670	13.486	4,188,307
2022-01-07	18.290	18.640	18.120	18.355	14.009	4,538,127
2022-01-06	17.700	18.490	17.500	18.335	13.994	9,738,108
2022-01-05	16.395	17.500	16.355	17.250	13.166	7,593,876
2022-01-04	16.205	16.415	16.125	16.415	12.528	1,921,444
2022-01-03	16.160	16.210	15.980	16.120	12.303	1,539,521
2021-12-31	15.950	16.105	15.880	16.105	12.292	765,691
2021-12-30	15.990	16.060	15.825	16.015	12.223	1,729,104
2021-12-29	15.935	15.965	15.800	15.955	12.177	1,427,355
2021-12-28	15.745	15.915	15.705	15.915	12.147	1,678,920
2021-12-27	15.615	15.745	15.570	15.745	12.017	879,933
2021-12-24	15.655	15.720	15.640	15.645	11.941	218,821
2021-12-23	15.665	15.810	15.615	15.715	11.994	1,215,052
2021-12-22	15.685	15.720	15.495	15.620	11.922	1,690,880
2021-12-21	15.635	15.920	15.535	15.760	12.029	2,605,335
2021-12-20	15.415	15.625	15.155	15.625	11.926	3,198,917
2021-12-17	15.205	15.590	15.170	15.590	11.899	5,929,949
2021-12-16	15.285	15.385	15.125	15.250	11.639	3,792,143
2021-12-15	16.000	16.040	15.170	15.205	11.605	4,327,570
2021-12-14	16.040	16.065	15.705	16.065	12.261	3,228,219
2021-12-13	15.610	16.095	15.565	15.965	12.185	5,043,135
2021-12-10	15.180	15.810	15.135	15.580	11.891	4,942,357
2021-12-09	14.920	15.210	14.890	15.145	11.559	2,301,750
2021-12-08	15.130	15.155	14.900	14.935	11.399	2,217,308
2021-12-07	15.280	15.285	15.095	15.135	11.552	2,752,693
2021-12-06	14.710	15.265	14.660	15.210	11.609	3,149,533
2021-12-03	14.730	14.770	14.605	14.640	11.174	1,964,390
2021-12-02	14.685	14.805	14.530	14.645	11.178	2,655,599
2021-12-01	14.695	14.995	14.620	14.800	11.296	3,005,002
2021-11-30	15.045	15.080	14.620	14.620	11.158	7,455,566
2021-11-29	15.530	15.580	15.015	15.170	11.578	3,833,617
2021-11-26	15.395	15.595	15.175	15.475	11.811	2,980,466
2021-11-25	15.800	15.805	15.575	15.685	11.971	1,592,392
2021-11-24	16.030	16.030	15.755	15.790	12.051	2,149,183
2021-11-23	15.980	16.210	15.955	16.040	12.242	2,444,535
2021-11-22	15.905	16.070	15.750	16.070	12.265	2,634,365
2021-11-19	15.870	16.095	15.780	15.870	12.113	3,761,604

← NewerPage 21 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.