Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	16.490	16.490	16.020	16.325	14.046	1,125,229
2023-12-13	17.005	17.140	16.105	16.138	13.885	2,261,022
2023-12-12	17.365	17.365	17.033	17.083	14.698	561,323
2023-12-11	17.178	17.325	17.085	17.315	14.898	7,978,320
2023-12-08	17.115	17.340	17.115	17.193	14.793	458,372
2023-12-07	17.320	17.320	17.045	17.205	14.804	1,040,739
2023-12-06	17.400	17.445	17.115	17.153	14.758	452,977
2023-12-05	17.215	17.380	17.105	17.303	14.887	462,730
2023-12-04	17.450	17.450	17.140	17.203	14.801	1,805,503
2023-12-01	17.530	17.585	17.285	17.320	14.903	1,559,005
2023-11-30	17.270	17.400	17.270	17.353	14.930	1,302,518
2023-11-29	17.358	17.515	17.275	17.380	14.954	837,276
2023-11-28	17.378	17.398	17.180	17.388	14.961	411,422
2023-11-27	17.345	17.480	17.245	17.420	14.989	212,966
2023-11-24	17.145	17.400	17.145	17.370	14.946	486,191
2023-11-23	17.205	17.340	17.080	17.260	14.851	237,247
2023-11-22	16.935	17.250	16.935	17.205	14.804	548,969
2023-11-21	16.863	17.030	16.790	16.888	14.530	1,924,647
2023-11-20	16.810	17.090	16.810	16.875	14.520	608,043
2023-11-17	17.000	17.155	16.920	17.048	14.668	603,460
2023-11-16	17.100	17.335	17.009	17.048	14.668	712,205
2023-11-15	17.373	17.495	17.169	17.233	14.827	500,037
2023-11-14	17.245	17.440	17.185	17.305	14.890	775,329
2023-11-13	17.105	17.355	17.020	17.350	14.928	421,865
2023-11-10	16.978	17.220	16.895	17.125	14.735	434,362
2023-11-09	17.210	17.255	16.990	17.015	14.640	615,228
2023-11-08	17.273	17.395	16.975	17.193	14.793	743,007
2023-11-07	16.973	17.365	16.900	17.283	14.870	5,672,852
2023-11-06	16.945	17.245	16.945	17.110	14.722	486,071
2023-11-03	17.020	17.315	17.020	17.148	14.754	631,118
2023-11-02	16.920	17.265	16.900	16.990	14.619	3,148,716
2023-11-01	16.753	16.910	16.575	16.873	14.517	803,982
2023-10-31	16.653	16.855	16.540	16.570	14.257	3,426,536
2023-10-30	16.415	16.725	16.415	16.695	14.365	931,471
2023-10-27	16.170	16.540	16.170	16.503	14.199	552,105
2023-10-26	16.020	16.540	15.615	16.348	14.066	1,149,827
2023-10-25	15.763	15.900	15.495	15.633	13.451	826,404
2023-10-24	15.788	15.860	15.605	15.793	13.588	808,934
2023-10-23	15.653	15.765	15.475	15.738	13.541	387,398
2023-10-20	15.705	15.800	15.515	15.655	13.470	2,311,713
2023-10-19	15.825	15.960	15.655	15.868	13.653	1,610,962
2023-10-18	15.805	15.945	15.685	15.868	13.653	1,705,108
2023-10-17	15.805	16.060	15.805	15.838	13.627	565,865
2023-10-16	15.725	15.940	15.675	15.893	13.674	611,324
2023-10-13	15.920	15.935	15.750	15.763	13.562	396,488
2023-10-12	15.953	16.005	15.730	15.955	13.728	1,419,137
2023-10-11	15.910	16.105	15.820	15.965	13.737	713,283
2023-10-10	16.153	16.420	15.355	15.983	13.752	1,560,591
2023-10-09	16.110	16.230	16.019	16.140	13.887	323,538
2023-10-06	16.220	16.220	15.950	16.218	13.954	574,238
2023-10-05	15.978	16.147	15.970	16.053	13.812	407,095
2023-10-04	16.160	16.160	15.893	15.903	13.683	753,640
2023-10-03	16.120	16.150	15.960	16.025	13.788	422,707
2023-10-02	16.500	16.500	16.120	16.133	13.881	508,072
2023-09-29	16.300	16.420	16.280	16.303	14.027	552,204
2023-09-28	16.130	16.325	16.130	16.273	14.001	554,116
2023-09-27	16.288	16.310	16.115	16.215	13.952	2,235,382
2023-09-26	16.193	16.292	16.110	16.263	13.993	386,377
2023-09-25	16.440	16.505	16.150	16.238	13.971	679,479
2023-09-22	16.705	16.705	16.420	16.443	14.148	616,126

← NewerPage 13 of 22 · 1,267 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	0.2300 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.