Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 15.205 | 15.380 | 15.205 | 15.255 | 12.366 | 1,189,589 |
| 2021-10-21 | 14.968 | 15.350 | 14.950 | 15.313 | 12.412 | 1,555,995 |
| 2021-10-20 | 15.000 | 15.125 | 14.915 | 15.008 | 12.165 | 1,633,608 |
| 2021-10-19 | 15.230 | 15.355 | 15.000 | 15.043 | 12.193 | 1,761,517 |
| 2021-10-18 | 15.510 | 15.640 | 15.215 | 15.263 | 12.372 | 747,801 |
| 2021-10-15 | 15.368 | 15.550 | 15.280 | 15.498 | 12.562 | 665,424 |
| 2021-10-14 | 15.270 | 15.460 | 15.270 | 15.293 | 12.396 | 2,812,668 |
← NewerPage 22 of 22 · 1,269 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 | 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.