Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	17.988	18.180	17.910	18.005	14.991	2,544,139
2023-03-28	17.740	17.950	17.715	17.880	14.887	974,899
2023-03-27	17.600	17.750	17.515	17.668	14.710	11,526,260
2023-03-24	17.540	17.720	17.215	17.463	14.539	725,552
2023-03-23	17.890	17.890	17.520	17.680	14.720	462,636
2023-03-22	17.723	17.940	17.723	17.918	14.918	351,594
2023-03-21	17.640	18.015	17.605	17.805	14.825	3,217,459
2023-03-20	17.253	17.635	17.055	17.573	14.631	865,319
2023-03-17	17.853	17.910	17.305	17.345	14.442	1,120,596
2023-03-16	17.690	18.055	17.690	17.815	14.833	1,877,255
2023-03-15	18.115	18.370	17.503	17.730	14.762	991,608
2023-03-14	18.000	18.470	18.000	18.365	15.291	2,098,790
2023-03-13	18.353	18.420	18.005	18.043	15.022	1,587,650
2023-03-10	17.930	18.422	17.930	18.355	15.283	943,458
2023-03-09	18.183	18.290	18.110	18.235	15.183	590,016
2023-03-08	17.995	18.173	17.995	18.173	15.131	574,911
2023-03-07	17.940	18.215	17.940	18.123	15.089	796,474
2023-03-06	18.000	18.205	17.800	18.050	15.029	657,841
2023-03-03	18.120	18.215	17.970	18.188	15.143	673,049
2023-03-02	18.000	18.200	17.990	18.175	15.133	446,894
2023-03-01	18.600	18.760	18.005	18.035	15.016	2,605,420
2023-02-28	18.215	18.865	18.215	18.828	15.676	5,618,435
2023-02-27	18.253	18.600	18.245	18.370	15.295	2,037,242
2023-02-24	17.820	18.325	17.820	18.233	15.181	1,197,115
2023-02-23	17.770	18.020	17.770	17.813	14.831	910,193
2023-02-22	18.000	18.095	17.790	17.953	14.947	928,271
2023-02-21	18.145	18.290	18.060	18.123	15.089	1,624,207
2023-02-20	18.045	18.265	18.045	18.238	15.185	682,637
2023-02-17	17.940	18.370	17.940	18.133	15.097	1,820,411
2023-02-16	17.768	18.300	17.675	18.188	15.143	3,544,494
2023-02-15	17.190	18.010	17.190	17.768	14.793	2,505,512
2023-02-14	16.183	16.470	15.970	16.400	13.655	2,637,954
2023-02-13	16.375	16.375	16.092	16.133	13.432	1,139,663
2023-02-10	16.685	16.685	16.235	16.243	13.524	850,506
2023-02-09	16.530	16.745	16.530	16.683	13.890	3,370,813
2023-02-08	16.630	16.870	16.564	16.580	13.805	3,310,265
2023-02-07	17.100	17.100	16.435	16.645	13.859	3,159,294
2023-02-06	17.330	17.530	17.270	17.485	14.558	691,522
2023-02-03	17.410	17.615	17.350	17.415	14.500	680,793
2023-02-02	17.488	17.690	17.420	17.613	14.664	914,592
2023-02-01	17.478	17.555	17.395	17.473	14.548	850,951
2023-01-31	17.345	17.535	17.345	17.523	14.589	2,309,232
2023-01-30	17.355	17.550	17.355	17.523	14.589	1,318,364
2023-01-27	17.305	17.550	17.305	17.520	14.587	1,295,276
2023-01-26	17.280	17.545	17.280	17.375	14.467	1,320,407
2023-01-25	17.253	17.310	17.200	17.253	14.365	438,216
2023-01-24	17.200	17.390	17.100	17.193	14.315	565,933
2023-01-23	17.353	17.480	17.240	17.330	14.429	961,543
2023-01-20	17.050	17.345	17.050	17.280	14.387	591,681
2023-01-19	17.305	17.360	16.905	17.000	14.154	718,967
2023-01-18	17.405	17.535	17.315	17.378	14.469	889,446
2023-01-17	17.275	17.515	17.275	17.438	14.519	1,016,169
2023-01-16	16.688	17.440	16.609	17.328	14.427	959,356
2023-01-13	16.700	16.845	16.435	16.573	13.798	3,966,037
2023-01-12	16.853	17.150	16.752	16.790	13.979	1,435,059
2023-01-11	16.830	16.955	16.695	16.788	13.977	1,149,820
2023-01-10	16.805	16.960	16.710	16.785	13.975	937,666
2023-01-09	16.005	16.910	16.005	16.823	14.007	1,967,363
2023-01-06	15.705	16.115	15.690	16.025	13.343	574,418
2023-01-05	15.753	16.025	15.715	15.723	13.091	1,180,142

← NewerPage 16 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.