Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	14.670	14.680	14.580	14.580	12.479	292
2024-08-28	14.800	14.810	14.570	14.570	12.470	7,144
2024-08-27	14.450	14.640	14.450	14.610	12.505	5,223
2024-08-26	14.250	14.310	14.250	14.310	12.248	2,985
2024-08-23	14.140	14.260	14.140	14.260	12.205	4,342
2024-08-22	14.095	14.145	14.095	14.135	12.098	530
2024-08-21	14.100	14.150	14.080	14.090	12.059	275
2024-08-20	14.255	14.265	14.180	14.180	12.136	53
2024-08-19	14.075	14.250	14.075	14.210	12.162	1,925
2024-08-16	14.030	14.080	14.030	14.080	12.051	12,000
2024-08-15	13.975	13.990	13.960	13.970	11.957	5,358
2024-08-14	13.850	13.905	13.840	13.905	11.901	401
2024-08-13	13.745	13.770	13.745	13.770	11.786	1,301
2024-08-12	13.770	13.770	13.735	13.735	11.756	20
2024-08-09	13.710	13.910	13.710	13.775	11.790	1,016
2024-08-08	13.770	13.860	13.770	13.805	11.816	4,266
2024-08-07	13.675	13.840	13.675	13.820	11.828	4,328
2024-08-06	13.705	13.705	13.440	13.480	11.537	23,748
2024-08-05	13.635	13.710	13.585	13.705	11.730	10,935
2024-08-02	13.815	14.015	13.815	13.855	11.858	7,929
2024-08-01	13.730	13.865	13.645	13.865	11.867	7,458
2024-07-31	13.880	13.900	13.805	13.805	11.816	2,372
2024-07-30	13.830	13.830	13.750	13.775	11.790	2,170
2024-07-29	13.955	13.955	13.775	13.775	11.790	7,594
2024-07-26	13.720	13.880	13.685	13.880	11.880	6,896
2024-07-25	14.195	14.195	13.700	13.830	11.837	32,162
2024-07-24	14.550	14.590	14.490	14.515	12.423	6,251
2024-07-23	14.820	14.820	14.635	14.655	12.543	3,279
2024-07-22	14.740	14.865	14.710	14.710	12.590	4,463
2024-07-19	14.630	14.690	14.590	14.680	12.564	12,705
2024-07-18	14.470	14.690	14.470	14.655	12.543	7,563
2024-07-17	14.250	14.470	14.140	14.430	12.350	8,192
2024-07-16	14.110	14.170	14.080	14.145	12.107	2,139
2024-07-15	14.180	14.250	14.110	14.135	12.098	1,988
2024-07-12	14.220	14.295	14.220	14.230	12.179	1,710
2024-07-11	14.195	14.305	14.180	14.290	12.231	21,141
2024-07-10	14.080	14.110	14.075	14.075	12.047	164
2024-07-09	14.015	14.080	13.900	14.040	12.017	5,860
2024-07-08	14.170	14.230	14.040	14.040	12.017	14,285
2024-07-05	14.020	14.220	14.020	14.145	12.107	12,159
2024-07-04	13.910	14.030	13.910	13.975	11.961	3,285
2024-07-03	13.515	13.770	13.515	13.710	11.734	9,695
2024-07-02	13.300	13.525	13.300	13.525	11.576	9,114
2024-07-01	13.490	13.535	13.405	13.405	11.473	3,925
2024-06-28	13.445	13.485	13.195	13.200	11.298	3,967
2024-06-27	13.450	13.450	13.325	13.380	11.452	3,549
2024-06-26	13.825	13.825	13.480	13.550	11.597	14,193
2024-06-25	13.795	13.795	13.795	13.795	11.807	72
2024-06-24	13.830	13.860	13.770	13.830	11.837	17,011
2024-06-21	13.840	13.845	13.765	13.765	11.781	7,403
2024-06-20	14.000	14.055	13.870	13.870	11.871	31,149
2024-06-19	14.000	14.020	13.900	13.955	11.944	34,448
2024-06-18	13.465	13.965	13.195	13.950	11.940	128,316
2024-06-17	14.450	14.540	14.190	14.540	12.445	1,422
2024-06-14	14.510	14.565	14.300	14.430	12.350	1,177
2024-06-13	14.750	14.780	14.560	14.595	12.492	2,947
2024-06-12	14.785	14.915	14.785	14.850	12.710	5,552
2024-06-11	14.645	14.735	14.600	14.735	12.612	6,362
2024-06-10	14.695	14.700	14.590	14.615	12.509	5,676
2024-06-07	14.880	14.915	14.720	14.860	12.718	5,468

← NewerPage 10 of 22 · 1,267 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.