Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	16.088	16.130	15.865	16.110	13.413	3,331,158
2023-01-03	15.725	16.005	15.725	15.930	13.263	883,865
2022-12-30	15.758	15.780	15.605	15.728	13.095	569,012
2022-12-29	15.668	15.825	15.585	15.825	13.176	234,542
2022-12-28	15.930	15.930	15.712	15.738	13.103	589,105
2022-12-23	16.058	16.085	15.905	16.025	13.343	1,446,234
2022-12-22	15.953	16.090	15.855	15.888	13.228	2,769,270
2022-12-21	15.900	15.915	15.705	15.888	13.228	536,610
2022-12-20	15.700	15.825	15.645	15.735	13.101	377,017
2022-12-19	15.578	15.820	15.575	15.763	13.124	898,907
2022-12-16	15.855	15.855	15.370	15.593	12.982	1,356,059
2022-12-15	15.605	15.910	15.585	15.883	13.224	981,644
2022-12-14	16.153	16.257	15.435	15.540	12.939	2,238,198
2022-12-13	16.453	16.530	16.170	16.255	13.534	4,766,683
2022-12-12	16.258	16.500	16.165	16.235	13.517	1,219,384
2022-12-09	16.500	16.575	16.390	16.553	13.782	521,557
2022-12-08	16.395	16.695	16.395	16.553	13.782	366,326
2022-12-07	16.868	16.940	16.650	16.665	13.875	1,195,434
2022-12-06	16.588	16.870	16.525	16.828	14.011	890,078
2022-12-05	16.653	16.745	16.545	16.630	13.846	3,048,272
2022-12-02	16.700	16.825	16.505	16.755	13.950	396,199
2022-12-01	16.500	16.665	16.425	16.648	13.861	529,510
2022-11-30	16.553	16.610	16.295	16.405	13.659	1,856,925
2022-11-29	16.540	16.630	16.395	16.533	13.765	657,813
2022-11-28	16.340	16.570	16.340	16.535	13.767	855,175
2022-11-25	16.600	16.685	16.505	16.545	13.775	317,478
2022-11-24	16.458	16.590	16.355	16.560	13.788	536,615
2022-11-23	16.358	16.450	16.235	16.423	13.673	1,189,833
2022-11-22	16.305	16.435	16.305	16.360	13.621	584,886
2022-11-21	16.253	16.345	16.115	16.250	13.530	696,209
2022-11-18	16.145	16.315	16.145	16.248	13.528	520,753
2022-11-17	16.253	16.310	16.025	16.113	13.415	386,911
2022-11-16	16.353	16.395	15.995	16.228	13.511	590,030
2022-11-15	16.420	16.580	16.330	16.493	13.732	589,567
2022-11-14	16.378	16.590	16.170	16.443	13.690	1,552,335
2022-11-11	16.365	16.365	15.995	16.110	13.413	1,051,871
2022-11-10	16.520	16.620	16.190	16.335	13.601	1,080,921
2022-11-09	16.500	16.565	16.275	16.523	13.757	525,575
2022-11-08	16.530	16.635	16.220	16.263	13.540	1,489,033
2022-11-07	16.388	16.568	16.290	16.558	13.786	853,543
2022-11-04	16.325	16.490	16.180	16.413	13.665	355,190
2022-11-03	16.140	16.360	16.140	16.238	13.519	468,266
2022-11-02	16.225	16.385	16.215	16.365	13.626	658,827
2022-11-01	16.420	16.445	16.110	16.173	13.465	309,799
2022-10-31	16.173	16.365	16.085	16.305	13.576	395,485
2022-10-28	15.753	16.300	15.720	16.158	13.453	944,573
2022-10-27	15.700	16.385	15.700	15.898	13.236	1,714,332
2022-10-26	15.568	15.570	15.185	15.360	12.789	1,031,763
2022-10-25	15.483	15.540	15.320	15.505	12.910	285,010
2022-10-24	15.110	15.470	15.110	15.423	12.841	224,597
2022-10-21	15.100	15.285	15.005	15.223	12.674	416,253
2022-10-20	15.180	15.325	15.180	15.200	12.656	443,218
2022-10-19	15.175	15.360	15.175	15.303	12.741	323,817
2022-10-18	15.173	15.215	14.985	15.165	12.626	294,454
2022-10-17	14.830	15.165	14.830	15.163	12.624	681,926
2022-10-14	14.868	15.050	14.785	14.850	12.364	1,029,845
2022-10-13	14.370	14.840	14.370	14.650	12.198	1,089,137
2022-10-12	14.635	14.775	14.430	14.553	12.117	637,948
2022-10-11	14.445	14.860	14.430	14.790	12.314	766,308
2022-10-10	14.215	14.600	14.190	14.588	12.146	1,009,074

← NewerPage 17 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.