Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	14.110	14.455	14.110	14.410	11.998	415,304
2022-10-06	14.065	14.300	14.065	14.175	11.802	646,753
2022-10-05	14.100	14.565	14.045	14.103	11.742	913,275
2022-10-04	14.370	14.555	14.370	14.440	12.023	884,996
2022-10-03	14.140	14.455	14.110	14.433	12.017	4,928,898
2022-09-30	14.453	14.455	14.090	14.225	11.844	1,387,896
2022-09-29	14.770	14.770	13.865	14.075	11.719	2,991,032
2022-09-28	14.940	15.040	14.665	14.858	12.370	1,545,065
2022-09-27	14.858	15.005	14.610	14.920	12.423	1,935,294
2022-09-26	14.730	14.790	14.490	14.613	12.166	554,412
2022-09-23	15.570	15.570	14.785	14.835	12.352	1,410,855
2022-09-22	15.510	15.630	15.465	15.595	12.985	4,976,627
2022-09-21	15.900	16.060	15.515	15.593	12.982	1,589,947
2022-09-20	16.078	16.420	15.943	16.008	13.328	805,896
2022-09-16	16.278	16.407	16.190	16.350	13.613	1,813,642
2022-09-15	16.605	16.722	16.290	16.328	13.594	13,748,380
2022-09-14	16.645	16.845	16.645	16.703	13.907	1,655,030
2022-09-13	16.893	17.110	16.775	16.930	14.096	662,716
2022-09-12	16.600	16.905	16.495	16.880	14.054	7,758,327
2022-09-09	16.253	16.595	16.220	16.545	13.775	1,620,886
2022-09-08	16.335	16.560	16.145	16.258	13.536	1,122,333
2022-09-07	16.200	16.370	15.775	16.173	13.465	810,548
2022-09-06	16.260	16.485	16.260	16.403	13.657	1,180,278
2022-09-05	16.363	16.455	16.255	16.338	13.603	323,010
2022-09-02	16.510	16.595	16.335	16.478	13.719	579,853
2022-09-01	16.435	16.655	16.410	16.485	13.726	560,612
2022-08-31	16.425	18.971	16.330	16.613	13.832	880,750
2022-08-30	16.685	16.685	16.430	16.523	13.757	891,777
2022-08-26	17.135	17.180	16.840	16.893	14.065	577,005
2022-08-25	16.930	17.120	16.930	17.090	14.229	3,494,514
2022-08-24	17.040	17.075	16.935	16.943	14.106	299,235
2022-08-23	17.193	17.195	16.975	17.053	14.198	384,206
2022-08-22	17.053	17.350	17.015	17.288	14.394	371,118
2022-08-19	17.475	17.475	17.240	17.435	14.517	2,942,633
2022-08-18	17.268	17.487	17.130	17.400	14.487	487,782
2022-08-17	17.358	17.400	17.115	17.208	14.327	493,478
2022-08-16	17.225	17.352	17.135	17.293	14.398	345,028
2022-08-15	17.093	17.170	17.000	17.165	14.292	271,826
2022-08-12	17.010	17.220	17.000	17.045	14.192	247,075
2022-08-11	16.865	17.140	16.865	17.108	14.244	746,215
2022-08-10	16.640	17.040	16.640	16.935	14.100	2,359,582
2022-08-09	16.660	16.660	16.480	16.645	13.859	439,499
2022-08-08	16.540	16.645	16.480	16.570	13.796	414,284
2022-08-05	16.300	16.510	16.230	16.460	13.705	388,281
2022-08-04	16.530	16.530	16.195	16.290	13.563	590,340
2022-08-03	16.478	16.500	16.045	16.465	13.709	422,093
2022-08-02	16.420	16.515	16.135	16.453	13.698	378,320
2022-08-01	16.510	16.785	16.155	16.260	13.538	570,766
2022-07-29	16.945	16.945	16.515	16.618	13.836	2,539,912
2022-07-28	17.040	17.135	16.515	16.795	13.984	1,251,455
2022-07-27	17.153	17.305	16.855	17.280	14.387	1,874,716
2022-07-26	16.753	16.902	16.500	16.850	14.029	639,500
2022-07-25	16.905	17.135	16.790	16.983	14.140	320,408
2022-07-22	17.115	17.115	16.825	16.853	14.032	2,093,373
2022-07-21	17.040	17.200	16.935	17.023	14.173	1,027,518
2022-07-20	17.300	17.545	17.065	17.083	14.223	667,264
2022-07-19	16.958	17.050	16.750	17.015	14.167	248,226
2022-07-18	16.610	16.865	16.440	16.865	14.042	447,029
2022-07-15	16.545	16.590	16.375	16.428	13.678	1,329,936
2022-07-14	16.710	16.710	16.332	16.358	13.619	521,765

← NewerPage 18 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.