Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	16.905	16.905	16.625	16.693	13.898	450,564
2022-07-12	16.925	16.990	16.715	16.963	14.123	897,371
2022-07-11	17.000	17.020	16.755	16.973	14.131	492,134
2022-07-08	16.680	17.170	16.680	17.155	14.283	693,392
2022-07-07	16.960	16.960	16.710	16.785	13.975	357,136
2022-07-06	16.700	17.000	16.700	16.795	13.984	460,616
2022-07-05	17.185	17.185	16.590	16.635	13.850	1,359,047
2022-07-04	17.075	17.270	17.075	17.200	14.321	248,255
2022-07-01	17.085	17.085	16.795	16.968	14.127	504,240
2022-06-30	16.975	16.975	16.630	16.790	13.979	726,755
2022-06-29	17.168	17.270	17.045	17.108	14.244	399,830
2022-06-28	17.400	17.495	17.130	17.265	14.375	648,205
2022-06-27	17.068	17.160	17.010	17.078	14.219	1,017,586
2022-06-24	16.570	17.155	16.570	17.125	14.258	703,948
2022-06-23	16.900	16.985	16.325	16.403	13.657	1,130,627
2022-06-22	18.010	18.010	16.980	17.023	14.173	2,386,156
2022-06-21	18.620	18.630	18.275	18.293	15.230	365,623
2022-06-20	18.305	18.695	18.305	18.695	15.566	379,447
2022-06-17	18.478	18.640	18.280	18.333	15.264	1,969,392
2022-06-16	18.740	18.740	18.415	18.678	15.551	1,506,313
2022-06-15	18.805	19.035	18.665	18.668	15.543	4,498,273
2022-06-14	18.530	18.815	18.525	18.740	15.603	1,160,681
2022-06-13	18.260	18.495	18.260	18.463	15.372	922,638
2022-06-10	18.755	18.755	18.275	18.345	15.274	1,294,995
2022-06-09	18.925	18.925	18.530	18.620	15.503	4,590,073
2022-06-08	19.068	19.125	18.730	18.883	15.722	4,663,187
2022-06-07	19.278	19.285	19.070	19.113	15.913	1,492,384
2022-06-06	19.718	19.785	19.515	19.663	15.938	3,797,171
2022-06-01	19.098	19.350	19.065	19.283	15.630	18,764,483
2022-05-31	19.000	19.065	18.690	18.973	15.379	24,584,190
2022-05-30	19.000	19.190	18.965	19.055	15.446	20,629,499
2022-05-27	19.315	19.315	19.055	19.060	15.450	487,227
2022-05-26	19.120	19.350	19.120	19.305	15.648	974,986
2022-05-25	19.025	19.280	19.025	19.148	15.521	541,052
2022-05-24	19.325	19.350	19.045	19.143	15.517	19,755,340
2022-05-23	18.955	19.385	18.955	19.345	15.681	590,535
2022-05-20	19.383	19.475	18.770	19.113	15.492	3,802,789
2022-05-19	19.265	20.636	19.265	19.433	15.752	3,669,018
2022-05-18	21.030	21.170	20.098	20.155	16.337	6,700,655
2022-05-17	20.898	21.340	20.890	21.115	17.116	1,252,117
2022-05-16	21.050	21.240	20.920	21.125	17.124	3,155,782
2022-05-13	20.600	21.060	20.600	20.970	16.998	1,309,080
2022-05-12	20.304	20.690	20.304	20.565	16.670	792,262
2022-05-11	20.668	20.900	20.370	20.480	16.601	1,134,691
2022-05-10	20.470	20.780	20.470	20.740	16.812	3,670,009
2022-05-09	20.500	20.790	20.500	20.520	16.633	3,237,148
2022-05-06	20.290	20.760	20.290	20.610	16.706	6,391,800
2022-05-05	20.770	20.770	20.500	20.555	16.662	2,064,858
2022-05-04	20.840	20.960	20.390	20.445	16.572	1,087,530
2022-05-03	20.400	20.930	20.400	20.855	16.905	671,112
2022-04-29	19.655	20.164	19.655	20.105	16.297	962,102
2022-04-28	19.928	20.140	19.810	19.878	16.112	724,905
2022-04-27	19.830	20.030	19.705	19.798	16.048	1,342,809
2022-04-26	20.010	20.240	19.971	20.015	16.224	1,072,859
2022-04-25	19.400	19.930	19.400	19.868	16.104	884,565
2022-04-22	19.478	19.950	19.465	19.638	15.918	1,345,017
2022-04-21	20.000	20.040	19.500	19.683	15.954	5,257,529
2022-04-20	20.658	20.730	20.100	20.480	16.601	960,297
2022-04-19	20.338	20.790	20.300	20.535	16.645	2,014,335
2022-04-14	19.950	20.192	19.950	20.145	16.329	614,123

← NewerPage 19 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.