Other OTC - Delayed Quote • USD
Carrefour SA (CRRFY)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 159,400 |
| Apr 24, 2024 | 3.5200 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 1,369,900 |
| Apr 23, 2024 | 3.5200 | 3.5300 | 3.4800 | 3.5300 | 3.5300 | 337,600 |
| Apr 22, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 231,600 |
| Apr 19, 2024 | 3.3900 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 197,900 |
| Apr 18, 2024 | 3.3600 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 416,100 |
| Apr 17, 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 751,800 |
| Apr 16, 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 722,300 |
| Apr 15, 2024 | 3.3900 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 420,400 |
| Apr 12, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 192,100 |
| Apr 11, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 281,100 |
| Apr 10, 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 194,100 |
| Apr 9, 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 307,000 |
| Apr 8, 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 285,600 |
| Apr 5, 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 252,100 |
| Apr 4, 2024 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 205,700 |
| Apr 3, 2024 | 3.5200 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 176,900 |
| Apr 2, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 125,200 |
| Apr 1, 2024 | 3.3200 | 3.5400 | 3.3200 | 3.4800 | 3.4800 | 180,800 |
| Mar 28, 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 529,300 |
| Mar 27, 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 208,700 |
| Mar 26, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.4700 | 386,200 |
| Mar 25, 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 402,700 |
| Mar 22, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 180,900 |
| Mar 21, 2024 | 3.5100 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 129,500 |
| Mar 20, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 81,900 |
| Mar 19, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 235,800 |
| Mar 18, 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 387,200 |
| Mar 15, 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 480,900 |
| Mar 14, 2024 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 281,500 |
| Mar 13, 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 93,300 |
| Mar 12, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 567,500 |
| Mar 11, 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 235,000 |
| Mar 8, 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 119,000 |
| Mar 7, 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 698,200 |
| Mar 6, 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 171,900 |
| Mar 5, 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 140,000 |
| Mar 4, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 683,100 |
| Mar 1, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 219,600 |
| Feb 29, 2024 | 3.4600 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 196,400 |
| Feb 28, 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 157,900 |
| Feb 27, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.4700 | 148,300 |
| Feb 26, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 117,800 |
| Feb 23, 2024 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 90,300 |
| Feb 22, 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 161,000 |
| Feb 21, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 229,200 |
| Feb 20, 2024 | 3.4700 | 3.5400 | 3.2500 | 3.4000 | 3.4000 | 296,500 |
| Feb 16, 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 195,800 |
| Feb 15, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 303,000 |
| Feb 14, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 190,700 |
| Feb 13, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 769,600 |
| Feb 12, 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 462,400 |
| Feb 9, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 284,300 |
| Feb 8, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 210,000 |
| Feb 7, 2024 | 3.2900 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 296,100 |
| Feb 6, 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 665,900 |
| Feb 5, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 489,900 |
| Feb 2, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 100,100 |
| Feb 1, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 212,200 |
| Jan 31, 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 76,100 |
| Jan 30, 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 74,200 |
| Jan 29, 2024 | 3.4800 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 275,800 |
| Jan 26, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 146,500 |
| Jan 25, 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 175,200 |
| Jan 24, 2024 | 3.4800 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 110,200 |
| Jan 23, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 167,400 |
| Jan 22, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 187,600 |
| Jan 19, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4500 | 3.4500 | 84,200 |
| Jan 18, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 209,600 |
| Jan 17, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 188,700 |
| Jan 16, 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 1,160,500 |
| Jan 12, 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 232,700 |
| Jan 11, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 137,700 |
| Jan 10, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 57,900 |
| Jan 9, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 78,400 |
| Jan 8, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 107,900 |
| Jan 5, 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 94,100 |
| Jan 4, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 110,100 |
| Jan 3, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 141,900 |
| Jan 2, 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 100,700 |
| Dec 29, 2023 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 118,800 |
| Dec 28, 2023 | 3.7500 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 366,900 |
| Dec 27, 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 146,100 |
| Dec 26, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 69,500 |
| Dec 22, 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 92,300 |
| Dec 21, 2023 | 3.5700 | 3.7000 | 3.5700 | 3.6800 | 3.6800 | 101,200 |
| Dec 20, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.6900 | 3.6900 | 95,600 |
| Dec 19, 2023 | 3.6900 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 140,900 |
| Dec 18, 2023 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 226,100 |
| Dec 15, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 153,700 |
| Dec 14, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 117,300 |
| Dec 13, 2023 | 3.5600 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 183,000 |
| Dec 12, 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 896,100 |
| Dec 11, 2023 | 3.6200 | 3.7900 | 3.6200 | 3.7600 | 3.7600 | 476,500 |
| Dec 8, 2023 | 3.6400 | 3.7800 | 3.6400 | 3.7600 | 3.7600 | 236,500 |
| Dec 7, 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 264,600 |
| Dec 6, 2023 | 3.7500 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 97,900 |
| Dec 5, 2023 | 3.6700 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 82,200 |
| Dec 4, 2023 | 3.7100 | 3.8100 | 3.7100 | 3.8000 | 3.8000 | 123,500 |
| Dec 1, 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 69,700 |
| Nov 30, 2023 | 3.7300 | 3.8500 | 3.7300 | 3.8200 | 3.8200 | 106,100 |
| Nov 29, 2023 | 3.8400 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 148,300 |
| Nov 28, 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 96,000 |
| Nov 27, 2023 | 3.8600 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 71,400 |
| Nov 24, 2023 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 101,000 |
| Nov 22, 2023 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 96,700 |
| Nov 21, 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 193,200 |
| Nov 20, 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 340,700 |
| Nov 17, 2023 | 3.7300 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 72,100 |
| Nov 16, 2023 | 3.7700 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 98,800 |
| Nov 15, 2023 | 3.7600 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 161,200 |
| Nov 14, 2023 | 3.7700 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 99,000 |
| Nov 13, 2023 | 3.6600 | 3.7700 | 3.6600 | 3.7600 | 3.7600 | 148,900 |
| Nov 10, 2023 | 3.7100 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 93,500 |
| Nov 9, 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 175,700 |
| Nov 8, 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | 130,100 |
| Nov 7, 2023 | 3.7300 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 264,700 |
| Nov 6, 2023 | 3.7300 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 305,400 |
| Nov 3, 2023 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 639,800 |
| Nov 2, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 876,100 |
| Nov 1, 2023 | 3.5300 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 368,300 |
| Oct 31, 2023 | 3.4800 | 3.5600 | 3.4800 | 3.5100 | 3.5100 | 1,749,000 |
| Oct 30, 2023 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 244,800 |
| Oct 27, 2023 | 3.4700 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 96,500 |
| Oct 26, 2023 | 3.4200 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 142,100 |
| Oct 25, 2023 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | 3.3700 | 153,400 |
| Oct 24, 2023 | 3.3400 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 390,400 |
| Oct 23, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 258,000 |
| Oct 20, 2023 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 138,700 |
| Oct 19, 2023 | 3.3100 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 635,600 |
| Oct 18, 2023 | 3.3100 | 3.3500 | 3.2900 | 3.3200 | 3.3200 | 150,600 |
| Oct 17, 2023 | 3.3400 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 363,600 |
| Oct 16, 2023 | 3.3200 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 944,400 |
| Oct 13, 2023 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 124,200 |
| Oct 12, 2023 | 3.3300 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 187,000 |
| Oct 11, 2023 | 3.3700 | 3.3900 | 3.3200 | 3.3600 | 3.3600 | 163,400 |
| Oct 10, 2023 | 3.3400 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 248,200 |
| Oct 9, 2023 | 3.3800 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 155,000 |
| Oct 6, 2023 | 3.3700 | 3.4200 | 3.3400 | 3.4100 | 3.4100 | 201,800 |
| Oct 5, 2023 | 3.3900 | 3.3900 | 3.3400 | 3.3800 | 3.3800 | 185,300 |
| Oct 4, 2023 | 3.3600 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 276,300 |
| Oct 3, 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3400 | 3.3400 | 278,800 |
| Oct 2, 2023 | 3.4100 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 191,400 |
| Sep 29, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.4100 | 173,900 |
| Sep 28, 2023 | 3.4200 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 324,200 |
| Sep 27, 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 240,200 |
| Sep 26, 2023 | 3.4300 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 390,700 |
| Sep 25, 2023 | 3.4200 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 134,200 |
| Sep 22, 2023 | 3.5000 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 115,300 |
| Sep 21, 2023 | 3.5800 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 173,400 |
| Sep 20, 2023 | 3.6200 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 190,800 |
| Sep 19, 2023 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 192,000 |
| Sep 18, 2023 | 3.5800 | 3.6300 | 3.5400 | 3.5800 | 3.5800 | 86,700 |
| Sep 15, 2023 | 3.6100 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 790,300 |
| Sep 14, 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 112,300 |
| Sep 13, 2023 | 3.6700 | 3.6800 | 3.6300 | 3.6300 | 3.6300 | 60,300 |
| Sep 12, 2023 | 3.6900 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 126,600 |
| Sep 11, 2023 | 3.6500 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 94,500 |
| Sep 8, 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 126,800 |
| Sep 7, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 124,400 |
| Sep 6, 2023 | 3.5600 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 92,900 |
| Sep 5, 2023 | 3.6100 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 176,000 |
| Sep 1, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 77,400 |
| Aug 31, 2023 | 3.9400 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 128,500 |
| Aug 30, 2023 | 3.8600 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 226,800 |
| Aug 29, 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 659,900 |
| Aug 28, 2023 | 3.9900 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 80,000 |
| Aug 25, 2023 | 3.9700 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 38,800 |
| Aug 24, 2023 | 3.9600 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 50,500 |
| Aug 23, 2023 | 3.9600 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 39,000 |
| Aug 22, 2023 | 4.0500 | 4.0500 | 3.9800 | 4.0200 | 4.0200 | 82,500 |
| Aug 21, 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 388,600 |
| Aug 18, 2023 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 161,900 |
| Aug 17, 2023 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 72,000 |
| Aug 16, 2023 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 96,300 |
| Aug 15, 2023 | 3.9700 | 4.0100 | 3.9500 | 4.0100 | 4.0100 | 58,000 |
| Aug 14, 2023 | 4.0000 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 210,100 |
| Aug 11, 2023 | 4.0000 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 63,300 |
| Aug 10, 2023 | 4.0200 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 56,600 |
| Aug 9, 2023 | 4.0100 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 100,300 |
| Aug 8, 2023 | 3.9700 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 67,500 |
| Aug 7, 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 60,900 |
| Aug 4, 2023 | 4.0500 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 43,300 |
| Aug 3, 2023 | 4.0200 | 4.0600 | 3.9600 | 4.0500 | 4.0500 | 207,300 |
| Aug 2, 2023 | 4.0500 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 55,500 |
| Aug 1, 2023 | 4.0400 | 4.1200 | 4.0400 | 4.0700 | 4.0700 | 80,100 |
| Jul 31, 2023 | 3.9900 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 75,500 |
| Jul 28, 2023 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 217,000 |
| Jul 27, 2023 | 4.1500 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 74,200 |
| Jul 26, 2023 | 3.9900 | 4.1400 | 3.9900 | 4.0700 | 4.0700 | 99,400 |
| Jul 25, 2023 | 3.9100 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 94,800 |
| Jul 24, 2023 | 3.9700 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 56,300 |
| Jul 21, 2023 | 3.9900 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 74,900 |
| Jul 20, 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 71,400 |
| Jul 19, 2023 | 3.9400 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 83,300 |
| Jul 18, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9300 | 3.9300 | 93,700 |
| Jul 17, 2023 | 3.9200 | 3.9300 | 3.8600 | 3.9200 | 3.9200 | 270,100 |
| Jul 14, 2023 | 3.9400 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 412,900 |
| Jul 13, 2023 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 49,500 |
| Jul 12, 2023 | 3.8700 | 3.9100 | 3.8600 | 3.9100 | 3.9100 | 65,700 |
| Jul 11, 2023 | 3.8300 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 181,700 |
| Jul 10, 2023 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 91,300 |
| Jul 7, 2023 | 3.6900 | 3.7700 | 3.6900 | 3.7700 | 3.7700 | 102,000 |
| Jul 6, 2023 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 237,500 |
| Jul 5, 2023 | 3.7100 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 124,100 |
| Jul 3, 2023 | 3.8400 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 51,500 |
| Jun 30, 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 94,500 |
| Jun 29, 2023 | 3.7600 | 3.7900 | 3.7100 | 3.7600 | 3.7600 | 69,200 |
| Jun 28, 2023 | 3.8100 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 87,300 |
| Jun 27, 2023 | 3.7300 | 3.7400 | 3.6300 | 3.7400 | 3.7400 | 301,300 |
| Jun 26, 2023 | 3.6700 | 3.7000 | 3.5800 | 3.6700 | 3.6700 | 102,100 |
| Jun 23, 2023 | 3.5600 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 105,400 |
| Jun 22, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 136,000 |
| Jun 21, 2023 | 3.5900 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 114,100 |
| Jun 20, 2023 | 3.6600 | 3.6600 | 3.5500 | 3.6300 | 3.6300 | 245,100 |
| Jun 16, 2023 | 3.5900 | 3.6900 | 3.5900 | 3.6400 | 3.6400 | 111,900 |
| Jun 15, 2023 | 3.5600 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 1,330,600 |
| Jun 14, 2023 | 3.5900 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 88,600 |
| Jun 13, 2023 | 3.5400 | 3.5800 | 3.5100 | 3.5400 | 3.5400 | 1,313,000 |
| Jun 12, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 167,600 |
| Jun 9, 2023 | 3.5900 | 3.6000 | 3.5200 | 3.5300 | 3.5300 | 197,100 |
| Jun 8, 2023 | 3.5700 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 130,600 |
| Jun 7, 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 1,734,500 |
| Jun 6, 2023 | 0.1210 Dividend | |||||
| Jun 6, 2023 | 3.6100 | 3.6100 | 3.5300 | 3.5500 | 3.5500 | 144,200 |
| Jun 5, 2023 | 3.7300 | 3.7300 | 3.6500 | 3.6900 | 3.5690 | 365,500 |
| Jun 2, 2023 | 3.6800 | 3.7000 | 3.6400 | 3.6600 | 3.5400 | 155,800 |
| Jun 1, 2023 | 3.6400 | 3.7000 | 3.6400 | 3.6700 | 3.5497 | 475,600 |
| May 31, 2023 | 3.6700 | 3.6700 | 3.6000 | 3.6600 | 3.5400 | 149,300 |
| May 30, 2023 | 3.7200 | 3.7500 | 3.6900 | 3.7100 | 3.5883 | 75,300 |
| May 26, 2023 | 3.7400 | 3.7800 | 3.7000 | 3.7400 | 3.6174 | 67,400 |
| May 25, 2023 | 3.7400 | 3.7800 | 3.7000 | 3.7500 | 3.6270 | 122,600 |
| May 24, 2023 | 3.8100 | 3.8200 | 3.7900 | 3.8000 | 3.6754 | 71,000 |
| May 23, 2023 | 3.8400 | 3.8500 | 3.8100 | 3.8300 | 3.7044 | 146,100 |
| May 22, 2023 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.7238 | 136,300 |
| May 19, 2023 | 3.8300 | 3.8500 | 3.8200 | 3.8200 | 3.6947 | 232,900 |
| May 18, 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | 3.6560 | 71,500 |
| May 17, 2023 | 3.9100 | 3.9300 | 3.8900 | 3.9100 | 3.7818 | 37,200 |
| May 16, 2023 | 3.9500 | 3.9900 | 3.9400 | 3.9400 | 3.8108 | 63,000 |
| May 15, 2023 | 3.9500 | 3.9700 | 3.9500 | 3.9600 | 3.8301 | 876,500 |
| May 12, 2023 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8495 | 52,600 |
| May 11, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 3.8882 | 48,800 |
| May 10, 2023 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.8398 | 78,300 |
| May 9, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9600 | 3.8301 | 44,000 |
| May 8, 2023 | 3.9800 | 3.9800 | 3.9200 | 3.9500 | 3.8205 | 842,600 |
| May 5, 2023 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.8108 | 103,500 |
| May 4, 2023 | 3.8800 | 3.8900 | 3.8400 | 3.8800 | 3.7528 | 92,500 |
| May 3, 2023 | 4.0500 | 4.0600 | 4.0100 | 4.0100 | 3.8785 | 157,600 |
| May 2, 2023 | 4.1000 | 4.1200 | 4.0500 | 4.1000 | 3.9656 | 75,000 |
| May 1, 2023 | 4.1600 | 4.2100 | 4.1200 | 4.1700 | 4.0333 | 113,200 |
| Apr 28, 2023 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 4.0236 | 65,500 |
| Apr 27, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.0139 | 48,300 |
| Apr 26, 2023 | 4.1500 | 4.1700 | 4.1200 | 4.1500 | 4.0139 | 334,200 |
Related Tickers
JSNSF J Sainsbury plc
3.1000
0.00%
CGUIF Casino, Guichard-Perrachon S.A.
0.0325
0.00%
TSCDF Tesco PLC
3.5700
0.00%
ASAI3.SA Sendas Distribuidora S.A.
13.31
-3.34%
DDL Dingdong (Cayman) Limited
1.2300
+0.82%
ADRNY Koninklijke Ahold Delhaize N.V.
29.97
+0.91%
COL.AX Coles Group Limited
16.42
+0.61%
WOW.AX Woolworths Group Limited
31.59
-1.50%
SFM Sprouts Farmers Market, Inc.
65.90
+0.47%
KR The Kroger Co.
55.91
-0.43%