Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	19.868	20.280	19.820	20.065	16.264	2,889,126
2022-04-12	19.870	20.410	19.870	20.105	16.297	905,422
2022-04-11	20.050	20.450	20.050	20.385	16.524	12,378,045
2022-04-08	19.830	20.200	19.810	20.165	16.345	1,133,648
2022-04-07	19.433	19.850	19.395	19.795	16.046	1,888,717
2022-04-06	18.920	19.480	18.920	19.353	15.687	776,538
2022-04-05	19.415	19.415	18.810	18.990	15.393	1,598,349
2022-04-04	19.295	19.640	19.295	19.418	15.740	1,117,047
2022-04-01	19.420	19.725	14.220	19.413	15.736	2,095,990
2022-03-31	19.498	19.705	19.495	19.690	15.960	908,372
2022-03-30	19.278	19.560	19.250	19.558	15.853	582,693
2022-03-29	19.335	19.335	19.095	19.240	15.596	433,649
2022-03-28	19.025	19.370	19.005	19.073	15.460	679,383
2022-03-25	18.800	19.035	18.725	18.993	15.395	2,079,160
2022-03-24	18.773	18.950	18.720	18.765	15.211	691,628
2022-03-23	18.600	18.795	18.600	18.783	15.225	534,420
2022-03-22	18.453	18.620	18.430	18.580	15.061	648,624
2022-03-21	18.235	18.450	18.175	18.340	14.866	1,377,206
2022-03-18	18.030	18.228	17.920	18.135	14.700	854,540
2022-03-17	18.010	18.190	17.645	18.050	14.631	5,551,568
2022-03-16	18.475	18.475	18.025	18.198	14.751	1,046,813
2022-03-15	18.158	18.405	18.150	18.330	14.858	927,706
2022-03-14	18.200	18.300	17.975	18.285	14.822	639,570
2022-03-11	17.900	18.205	17.825	17.943	14.544	774,144
2022-03-10	17.430	17.830	17.430	17.693	14.341	1,629,735
2022-03-09	17.390	17.810	17.390	17.510	14.193	26,060,546
2022-03-08	16.870	17.355	16.870	17.185	13.930	1,306,426
2022-03-07	17.200	17.400	16.605	17.015	13.792	3,066,643
2022-03-04	17.385	17.730	17.385	17.475	14.165	614,529
2022-03-03	17.455	17.930	17.455	17.725	14.368	742,961
2022-03-02	17.653	17.730	17.270	17.660	14.315	1,336,027
2022-03-01	17.600	18.020	17.560	17.668	14.321	575,903
2022-02-28	17.605	17.903	17.605	17.883	14.495	2,433,321
2022-02-25	17.515	18.065	17.515	17.988	14.580	1,293,619
2022-02-24	17.450	17.945	17.450	17.630	14.291	2,156,256
2022-02-23	17.925	18.077	17.880	18.015	14.603	999,993
2022-02-22	17.645	18.050	17.645	17.980	14.574	1,713,659
2022-02-21	18.200	18.315	17.815	17.845	14.465	852,485
2022-02-18	18.000	18.245	17.900	18.115	14.684	1,950,160
2022-02-17	17.590	18.310	17.590	17.998	14.589	1,618,880
2022-02-16	17.285	17.285	17.030	17.168	13.916	5,543,318
2022-02-15	17.130	17.370	17.095	17.300	14.023	1,020,785
2022-02-14	17.000	17.400	16.850	17.163	13.912	953,842
2022-02-11	17.245	17.245	17.000	17.080	13.845	1,104,068
2022-02-10	17.120	17.240	17.040	17.110	13.869	1,092,282
2022-02-09	17.053	17.220	17.000	17.120	13.877	1,340,390
2022-02-08	16.940	17.210	16.940	17.028	13.802	2,001,324
2022-02-07	16.925	16.925	16.695	16.918	13.713	638,201
2022-02-04	17.015	17.100	16.675	16.725	13.557	1,152,458
2022-02-03	17.000	17.190	16.905	16.933	13.725	3,536,171
2022-02-02	17.040	17.080	16.455	16.973	13.758	2,490,363
2022-02-01	17.000	17.265	16.920	17.193	13.936	906,244
2022-01-31	17.478	17.870	16.795	16.885	13.687	2,220,366
2022-01-28	17.835	17.945	17.525	17.778	14.410	1,206,187
2022-01-27	17.440	17.915	17.390	17.838	14.459	1,212,289
2022-01-26	17.500	17.705	17.475	17.560	14.234	2,474,018
2022-01-25	17.358	17.610	17.340	17.540	14.218	1,474,779
2022-01-24	17.600	18.040	17.085	17.365	14.076	3,337,272
2022-01-21	17.430	17.680	17.310	17.503	14.187	1,568,627
2022-01-20	17.500	17.685	17.420	17.453	14.147	724,221

← NewerPage 20 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.