Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	17.715	17.715	17.450	17.533	14.212	1,116,996
2022-01-18	17.960	17.960	17.605	17.638	14.297	1,339,753
2022-01-17	17.920	17.990	17.735	17.850	14.469	496,345
2022-01-14	17.858	18.030	17.630	17.750	14.388	1,710,515
2022-01-13	17.905	17.905	17.455	17.648	14.305	1,796,451
2022-01-12	17.800	18.029	17.790	17.843	14.463	2,390,328
2022-01-11	17.670	18.175	17.670	17.948	14.548	1,260,202
2022-01-10	18.300	18.415	17.669	17.695	14.343	1,361,474
2022-01-07	18.253	18.635	18.120	18.270	14.809	1,569,529
2022-01-06	17.570	18.490	17.570	18.250	14.793	4,155,331
2022-01-05	16.440	17.470	16.365	17.248	13.981	2,993,733
2022-01-04	16.183	16.415	16.120	16.348	13.251	748,567
2021-12-31	15.920	16.090	15.920	16.055	13.014	623,479
2021-12-30	15.958	16.060	15.830	16.008	12.975	535,872
2021-12-29	15.915	15.960	15.805	15.868	12.862	3,433,290
2021-12-24	15.700	15.705	15.655	15.693	12.720	26,802
2021-12-23	15.620	15.790	15.620	15.733	12.753	703,242
2021-12-22	15.715	15.715	15.505	15.620	12.661	2,275,021
2021-12-21	15.610	15.910	15.205	15.780	12.791	2,215,127
2021-12-20	15.160	15.625	15.160	15.573	12.623	1,554,888
2021-12-17	15.240	15.590	15.175	15.558	12.611	1,600,863
2021-12-16	15.380	15.380	15.135	15.330	12.426	792,824
2021-12-15	15.868	16.005	15.175	15.205	12.325	2,439,336
2021-12-14	16.025	16.065	15.725	16.028	12.992	1,616,759
2021-12-13	15.625	16.090	15.625	16.008	12.975	1,294,408
2021-12-10	15.258	15.810	15.180	15.615	12.657	1,661,211
2021-12-09	15.205	15.205	14.920	15.168	12.295	893,481
2021-12-08	15.088	15.155	14.905	14.928	12.100	2,892,370
2021-12-07	15.280	15.280	15.095	15.183	12.307	1,312,334
2021-12-06	14.665	15.265	14.665	15.248	12.359	1,150,354
2021-12-03	14.755	14.755	14.610	14.623	11.853	443,579
2021-12-02	14.730	14.765	14.540	14.643	11.869	578,853
2021-12-01	14.778	14.990	14.630	14.853	12.039	878,646
2021-11-30	15.000	15.170	14.620	14.693	11.910	2,141,809
2021-11-29	15.400	15.580	15.020	15.173	12.299	672,717
2021-11-26	15.500	15.668	15.200	15.465	12.536	440,593
2021-11-25	15.800	15.800	15.585	15.723	12.744	367,264
2021-11-24	16.040	16.040	15.765	15.858	12.854	527,168
2021-11-23	16.088	16.210	15.950	16.058	13.016	606,328
2021-11-22	15.920	16.070	15.770	16.038	13.000	517,975
2021-11-19	15.868	16.130	15.775	15.883	12.874	1,038,752
2021-11-18	16.015	16.100	15.800	15.828	12.830	523,172
2021-11-17	15.853	16.095	15.765	16.033	12.996	1,965,356
2021-11-16	16.245	16.245	15.925	15.973	12.947	534,381
2021-11-15	16.100	16.330	16.045	16.233	13.158	668,025
2021-11-12	16.360	16.360	16.085	16.113	13.061	980,869
2021-11-11	16.420	16.625	16.340	16.433	13.320	611,390
2021-11-10	15.845	16.385	15.845	16.323	13.231	996,402
2021-11-09	15.440	15.795	15.315	15.740	12.759	974,239
2021-11-08	15.410	15.540	15.355	15.388	12.473	822,637
2021-11-05	15.445	15.600	15.360	15.438	12.513	1,010,227
2021-11-04	15.520	15.600	15.330	15.343	12.436	993,588
2021-11-03	15.505	15.600	15.425	15.523	12.582	833,978
2021-11-02	15.520	15.730	15.498	15.498	12.562	692,791
2021-11-01	15.600	15.775	15.600	15.758	12.773	635,244
2021-10-29	15.370	15.655	15.370	15.628	12.667	506,579
2021-10-28	15.545	15.600	15.370	15.483	12.550	1,193,628
2021-10-27	15.493	15.620	15.420	15.505	12.568	1,036,803
2021-10-26	15.415	15.845	15.250	15.510	12.572	2,218,968
2021-10-25	15.255	15.425	15.255	15.375	12.463	1,363,571

← NewerPage 21 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.