Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	17.070	17.395	17.070	17.315	14.898	1,315,122
2023-06-27	16.688	16.840	16.540	16.820	14.472	3,171,661
2023-06-26	16.320	16.645	16.320	16.590	14.274	1,742,246
2023-06-23	16.135	16.490	16.135	16.425	14.132	549,827
2023-06-22	16.153	16.295	16.015	16.260	13.990	772,103
2023-06-21	16.330	16.330	16.170	16.263	13.993	1,399,329
2023-06-20	16.440	16.535	16.285	16.320	14.042	7,114,929
2023-06-19	16.435	16.445	16.095	16.158	13.902	1,791,657
2023-06-16	16.493	16.640	16.320	16.453	14.156	6,533,034
2023-06-15	16.353	16.500	16.255	16.313	14.036	3,990,614
2023-06-14	16.363	16.605	16.355	16.525	14.218	1,554,591
2023-06-13	16.510	16.570	16.070	16.280	14.008	10,180,680
2023-06-12	16.495	16.495	16.280	16.388	14.100	766,774
2023-06-09	16.545	16.620	16.450	16.470	14.171	2,357,670
2023-06-08	16.570	16.798	16.570	16.620	14.300	9,271,945
2023-06-07	16.635	16.760	16.500	16.600	14.283	2,117,730
2023-06-06	16.825	16.825	16.564	16.758	14.419	853,189
2023-06-05	17.245	17.485	17.245	17.323	14.423	940,999
2023-06-02	17.155	17.430	17.155	17.315	14.417	995,567
2023-06-01	17.253	17.455	17.100	17.138	14.269	4,372,420
2023-05-31	17.200	17.460	17.120	17.185	14.308	5,709,362
2023-05-30	17.653	17.800	17.410	17.413	14.498	1,522,179
2023-05-26	17.665	17.665	17.375	17.635	14.683	1,751,034
2023-05-25	17.885	17.885	17.520	17.580	14.637	20,945,370
2023-05-24	17.878	17.885	17.570	17.798	14.818	8,041,912
2023-05-23	17.863	17.920	17.735	17.885	14.891	252,343
2023-05-22	17.853	17.975	17.770	17.865	14.875	630,635
2023-05-19	17.660	17.855	17.660	17.838	14.852	1,057,463
2023-05-18	18.153	18.200	17.560	17.635	14.683	3,560,511
2023-05-17	18.163	18.180	18.003	18.120	15.087	277,011
2023-05-16	18.258	18.275	18.120	18.230	15.178	364,313
2023-05-15	18.410	18.410	18.160	18.190	15.145	662,630
2023-05-12	18.400	18.510	18.260	18.325	15.258	463,030
2023-05-11	18.075	18.350	18.075	18.295	15.233	6,199,948
2023-05-10	18.153	18.275	18.010	18.048	15.026	5,006,173
2023-05-09	18.155	18.155	17.910	18.085	15.058	2,385,481
2023-05-05	17.740	17.840	17.530	17.795	14.816	490,946
2023-05-04	18.053	18.095	17.380	17.543	14.606	6,613,978
2023-05-03	18.500	18.660	18.109	18.223	15.172	3,162,973
2023-05-02	18.868	18.895	18.480	18.503	15.405	5,933,469
2023-04-28	18.868	18.925	18.785	18.878	15.718	613,857
2023-04-27	18.900	19.140	18.775	18.930	15.761	1,920,420
2023-04-26	18.440	18.855	18.440	18.753	15.613	8,387,795
2023-04-25	18.442	18.442	18.200	18.410	15.328	680,695
2023-04-24	18.230	18.470	18.230	18.365	15.291	4,198,056
2023-04-21	18.450	18.450	18.070	18.320	15.253	1,113,351
2023-04-20	18.500	18.800	18.400	18.438	15.351	554,904
2023-04-19	18.858	18.980	18.795	18.868	15.709	391,540
2023-04-18	18.860	19.190	18.860	18.908	15.743	2,016,735
2023-04-17	18.675	18.880	18.675	18.835	15.682	459,548
2023-04-14	18.753	18.859	18.661	18.708	15.576	1,004,116
2023-04-13	18.925	19.005	18.520	18.635	15.516	2,414,964
2023-04-12	18.983	19.065	18.875	18.935	15.765	2,547,581
2023-04-11	18.690	19.090	18.690	18.960	15.786	1,467,715
2023-04-06	18.473	18.735	18.455	18.598	15.484	1,801,485
2023-04-05	18.595	18.595	18.310	18.368	15.293	851,214
2023-04-04	18.753	18.780	18.523	18.523	15.422	1,369,384
2023-04-03	18.495	18.740	18.495	18.655	15.532	654,164
2023-03-31	18.225	18.755	18.225	18.650	15.528	1,207,959
2023-03-30	18.075	18.385	18.075	18.263	15.205	816,278

← NewerPage 15 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.