Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 15.400 | 15.655 | 15.400 | 15.655 | 11.961 | 3,236 |
| 2021-10-28 | 15.400 | 15.530 | 15.395 | 15.530 | 11.865 | 2,300 |
| 2021-10-27 | 15.545 | 15.600 | 15.500 | 15.520 | 11.857 | 591 |
| 2021-10-26 | 15.250 | 15.805 | 15.250 | 15.500 | 11.842 | 24,089 |
| 2021-10-25 | 15.335 | 15.350 | 15.260 | 15.350 | 11.728 | 740 |
| 2021-10-22 | 15.245 | 15.325 | 15.245 | 15.260 | 11.659 | 18,628 |
| 2021-10-21 | 15.270 | 15.340 | 15.200 | 15.275 | 11.670 | 5,828 |
| 2021-10-20 | 15.080 | 15.080 | 14.940 | 15.025 | 11.479 | 7,171 |
| 2021-10-19 | 15.285 | 15.310 | 15.000 | 15.000 | 11.460 | 7,169 |
| 2021-10-18 | 15.610 | 15.635 | 15.230 | 15.230 | 11.636 | 3,750 |
| 2021-10-15 | 15.335 | 15.495 | 15.335 | 15.495 | 11.838 | 3,300 |
| 2021-10-14 | 15.390 | 15.390 | 15.315 | 15.365 | 11.739 | 6,770 |
← NewerPage 22 of 22 · 1,272 trading days
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 | 1.1500 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.