Carrefour SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	16.030	16.100	15.790	15.805	12.063	2,948,646
2021-11-17	15.895	16.095	15.755	16.045	12.246	2,381,818
2021-11-16	16.240	16.240	15.925	15.925	12.154	2,474,082
2021-11-15	16.120	16.335	16.025	16.250	12.403	1,991,077
2021-11-12	16.360	16.365	16.080	16.120	12.303	2,731,340
2021-11-11	16.400	16.625	16.335	16.405	12.521	2,331,836
2021-11-10	15.850	16.385	15.830	16.350	12.479	5,234,931
2021-11-09	15.425	15.795	15.270	15.795	12.055	3,991,031
2021-11-08	15.410	15.545	15.340	15.355	11.719	1,935,627
2021-11-05	15.430	15.610	15.405	15.430	11.777	2,239,813
2021-11-04	15.520	15.615	15.325	15.360	11.723	1,917,802
2021-11-03	15.500	15.600	15.425	15.510	11.838	2,003,569
2021-11-02	15.730	15.735	15.485	15.505	11.834	1,798,947
2021-11-01	15.660	15.780	15.580	15.745	12.017	1,629,577
2021-10-29	15.500	15.655	15.380	15.655	11.948	2,182,472
2021-10-28	15.490	15.615	15.370	15.530	11.853	2,030,809
2021-10-27	15.420	15.620	15.410	15.520	11.845	2,190,384
2021-10-26	15.365	15.840	15.240	15.495	11.826	3,315,633
2021-10-25	15.270	15.425	15.235	15.350	11.716	1,575,276
2021-10-22	15.305	15.380	15.190	15.260	11.647	1,893,023
2021-10-21	15.010	15.345	14.955	15.275	11.658	3,306,272

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.