Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	16.900	16.900	16.715	16.740	14.403	325,378
2023-09-20	17.045	17.120	16.910	16.930	14.567	640,602
2023-09-19	17.031	17.031	16.800	16.965	14.597	4,180,865
2023-09-18	16.935	16.985	16.725	16.790	14.447	766,957
2023-09-15	17.245	17.245	16.900	16.923	14.561	2,887,189
2023-09-14	17.075	17.340	17.075	17.205	14.804	863,464
2023-09-13	17.088	17.225	16.980	17.090	14.705	539,188
2023-09-12	17.125	17.350	17.125	17.278	14.866	884,191
2023-09-11	17.000	17.265	17.000	17.045	14.666	457,821
2023-09-08	16.680	17.085	16.680	16.988	14.616	817,928
2023-09-07	16.500	16.765	16.465	16.675	14.348	1,521,999
2023-09-06	16.720	16.805	16.530	16.658	14.332	1,326,742
2023-09-05	16.723	16.950	16.565	16.790	14.447	938,908
2023-09-04	17.455	17.465	17.110	17.125	14.735	447,454
2023-09-01	17.600	17.670	17.150	17.303	14.887	3,104,433
2023-08-31	17.565	17.850	17.565	17.683	15.214	580,506
2023-08-30	17.500	17.690	17.310	17.568	15.115	2,614,974
2023-08-29	18.188	18.360	17.295	17.475	15.036	1,541,710
2023-08-25	18.153	18.365	18.125	18.253	15.705	3,451,345
2023-08-24	18.080	18.265	18.080	18.130	15.599	214,713
2023-08-23	18.050	18.285	18.050	18.095	15.569	199,410
2023-08-22	18.253	18.600	18.248	18.248	15.701	4,559,196
2023-08-21	18.095	18.435	18.095	18.268	15.718	1,262,401
2023-08-18	18.058	18.225	18.035	18.150	15.617	175,989
2023-08-17	18.000	18.340	18.000	18.250	15.703	251,023
2023-08-16	17.975	18.095	17.975	18.065	15.544	737,304
2023-08-15	18.230	18.230	17.950	17.970	15.462	239,473
2023-08-14	18.100	18.290	18.100	18.153	15.619	294,591
2023-08-11	18.095	18.285	18.095	18.103	15.576	1,273,669
2023-08-10	18.245	18.245	18.140	18.193	15.653	853,939
2023-08-09	18.230	18.295	18.069	18.098	15.572	530,379
2023-08-08	18.000	18.160	17.980	18.133	15.602	328,802
2023-08-07	18.100	18.200	18.040	18.135	15.604	670,360
2023-08-04	18.130	18.270	18.130	18.230	15.686	982,556
2023-08-03	18.245	18.290	18.045	18.210	15.668	493,122
2023-08-02	18.165	18.410	18.165	18.215	15.673	376,390
2023-08-01	18.200	18.530	18.115	18.428	15.855	1,037,444
2023-07-31	18.045	18.335	18.045	18.180	15.642	675,052
2023-07-28	18.453	18.610	18.230	18.293	15.739	391,655
2023-07-27	18.090	18.715	18.090	18.578	15.985	2,251,009
2023-07-26	17.500	17.979	17.500	17.925	15.423	814,943
2023-07-25	17.515	17.707	17.405	17.418	14.986	2,796,592
2023-07-24	17.560	17.775	17.560	17.633	15.171	1,254,167
2023-07-21	17.640	17.935	17.640	17.735	15.260	691,379
2023-07-20	17.445	17.730	17.445	17.723	15.249	799,796
2023-07-19	17.300	17.550	17.260	17.525	15.079	6,351,885
2023-07-18	17.110	17.275	17.095	17.258	14.849	9,358,264
2023-07-17	17.153	17.220	17.070	17.138	14.745	368,933
2023-07-14	17.105	17.375	17.105	17.165	14.769	513,243
2023-07-13	17.520	17.520	17.277	17.328	14.909	705,517
2023-07-12	17.095	17.353	17.095	17.353	14.930	959,985
2023-07-11	16.920	17.285	16.845	17.205	14.804	9,377,614
2023-07-10	16.920	17.110	16.860	17.020	14.644	315,233
2023-07-07	16.845	16.965	16.715	16.890	14.533	2,594,774
2023-07-06	16.940	16.940	16.725	16.765	14.425	2,716,387
2023-07-05	17.010	17.010	16.720	16.875	14.520	757,916
2023-07-04	17.465	17.465	17.052	17.130	14.739	7,963,396
2023-07-03	17.453	17.710	17.340	17.403	14.974	1,172,345
2023-06-30	17.200	17.530	17.135	17.415	14.984	725,260
2023-06-29	17.283	17.345	17.110	17.113	14.724	4,035,651

← NewerPage 14 of 22 · 1,262 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.