Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.475	16.650	16.475	16.605	16.605	6,726
2026-10-15	16.650	16.690	16.545	16.635	16.635	17,889
2026-10-14	16.140	16.155	16.070	16.155	16.155	13,309
2026-10-13	15.930	16.050	15.890	16.050	16.050	2,496
2026-10-12	16.000	16.000	15.885	15.905	15.905	8,219
2026-10-09	16.240	16.275	15.915	15.965	15.965	5,334
2026-10-08	15.860	16.140	15.860	16.120	16.120	15,657
2026-10-07	15.775	15.945	15.745	15.945	15.945	9,159
2026-10-06	15.560	15.740	15.560	15.660	15.660	6,248
2026-10-05	15.425	15.475	15.360	15.475	15.475	9,601
2026-10-02	15.485	15.635	15.305	15.305	15.305	4,491
2026-10-01	15.680	15.740	15.500	15.655	15.655	27,171
2026-09-30	16.275	16.290	15.900	15.900	15.900	10,401
2026-09-29	16.300	16.330	16.205	16.255	16.255	6,442
2026-09-28	16.430	16.620	16.430	16.495	16.495	7,126
2026-09-25	16.135	16.285	16.100	16.195	16.195	5,519
2026-09-24	16.175	16.375	16.140	16.140	16.140	6,064
2026-09-23	16.380	16.445	16.160	16.160	16.160	15,814
2026-09-22	16.435	16.435	16.325	16.405	16.405	3,880
2026-09-21	16.445	16.520	16.310	16.445	16.445	7,896
2026-09-18	16.640	16.640	16.405	16.430	16.430	14,518
2026-09-17	16.885	16.910	16.810	16.810	16.810	12,089
2026-09-16	16.690	16.790	16.560	16.790	16.790	10,761
2026-09-15	16.585	16.850	16.585	16.770	16.770	6,996
2026-09-14	16.420	16.620	16.385	16.620	16.620	8,060
2026-09-11	16.480	16.570	16.250	16.265	16.265	5,770
2026-09-10	16.385	16.540	16.365	16.525	16.525	3,436
2026-09-09	16.580	16.580	16.400	16.415	16.415	3,255
2026-09-08	16.325	16.670	16.325	16.655	16.655	5,661
2026-09-07	16.345	16.385	16.255	16.295	16.295	6,602
2026-09-04	16.270	16.455	16.270	16.410	16.410	3,187
2026-09-03	16.215	16.360	16.195	16.325	16.325	4,591
2026-09-02	16.125	16.250	16.085	16.190	16.190	14,618
2026-09-01	15.730	16.020	15.730	15.975	15.975	8,424
2026-08-31	15.670	15.685	15.625	15.650	15.650	14,484
2026-08-28	15.675	15.675	15.540	15.625	15.625	5,180
2026-08-27	15.705	15.740	15.560	15.580	15.580	4,671
2026-08-26	15.780	15.960	15.755	15.945	15.945	3,321
2026-08-25	15.985	16.000	15.890	15.890	15.890	4,037
2026-08-24	15.930	16.065	15.875	16.065	16.065	1,628
2026-08-21	15.785	15.870	15.785	15.870	15.870	1,157
2026-08-20	15.670	15.765	15.670	15.730	15.730	2,592
2026-08-19	15.925	15.925	15.750	15.765	15.765	1,976
2026-08-18	15.740	15.890	15.740	15.890	15.890	8,495
2026-08-17	15.750	15.775	15.660	15.675	15.675	3,535
2026-08-14	15.715	15.815	15.655	15.765	15.765	3,901
2026-08-13	15.770	15.795	15.725	15.795	15.795	2,118
2026-08-12	15.660	15.780	15.655	15.750	15.750	6,108
2026-08-11	15.655	15.710	15.600	15.620	15.620	4,089
2026-08-10	15.750	15.750	15.705	15.735	15.735	1,670
2026-08-07	15.930	15.930	15.765	15.765	15.765	3,259
2026-08-06	15.955	15.980	15.865	15.930	15.930	6,532
2026-08-05	15.900	16.075	15.890	15.910	15.910	8,053
2026-08-04	15.790	15.805	15.685	15.745	15.745	2,894
2026-08-03	15.870	15.910	15.865	15.895	15.895	808
2026-07-31	15.965	16.000	15.855	15.975	15.975	6,100
2026-07-30	15.825	16.170	15.825	16.045	16.045	9,141
2026-07-29	15.955	15.955	15.650	15.775	15.775	10,344
2026-07-28	15.965	16.100	15.965	15.995	15.995	10,602
2026-07-27	15.745	16.240	15.745	16.240	16.030	7,852

Page 1 of 3 · 129 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	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.