Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 14.915 | 14.945 | 14.720 | 14.945 | 12.791 | 6,894 |
| 2024-06-05 | 15.265 | 15.265 | 14.990 | 15.025 | 12.860 | 946 |
| 2024-06-04 | 15.305 | 15.305 | 15.065 | 15.150 | 12.967 | 1,893 |
| 2024-06-03 | 15.175 | 15.545 | 15.175 | 15.415 | 13.194 | 1,408 |
| 2024-05-31 | 15.005 | 15.005 | 14.920 | 14.930 | 12.778 | 1,440 |
| 2024-05-30 | 15.070 | 15.160 | 14.980 | 15.160 | 12.975 | 19,806 |
| 2024-05-29 | 15.215 | 15.215 | 15.070 | 15.070 | 12.898 | 5,513 |
| 2024-05-28 | 15.345 | 15.345 | 15.020 | 15.200 | 13.010 | 1,011 |
| 2024-05-27 | 16.235 | 16.565 | 16.235 | 16.565 | 13.433 | 7,766 |
| 2024-05-24 | 16.310 | 16.325 | 16.245 | 16.325 | 13.239 | 647 |
| 2024-05-23 | 16.430 | 16.430 | 16.290 | 16.295 | 13.214 | 7,422 |
| 2024-05-22 | 16.280 | 16.370 | 16.190 | 16.370 | 13.275 | 1,951 |
| 2024-05-21 | 16.285 | 16.285 | 16.185 | 16.250 | 13.178 | 193 |
| 2024-05-20 | 16.545 | 16.545 | 16.305 | 16.330 | 13.243 | 884 |
| 2024-05-17 | 16.290 | 16.530 | 16.285 | 16.530 | 13.405 | 1,648 |
| 2024-05-16 | 16.200 | 16.250 | 16.130 | 16.250 | 13.178 | 1,303 |
| 2024-05-15 | 16.305 | 16.305 | 16.090 | 16.130 | 13.080 | 4,785 |
| 2024-05-14 | 16.855 | 16.855 | 16.815 | 16.820 | 13.640 | 144 |
| 2024-05-13 | 16.555 | 16.820 | 16.555 | 16.805 | 13.628 | 4,814 |
| 2024-05-10 | 16.515 | 16.660 | 16.470 | 16.490 | 13.372 | 833 |
| 2024-05-09 | 16.330 | 16.470 | 16.330 | 16.455 | 13.344 | 1,728 |
| 2024-05-08 | 16.050 | 16.125 | 16.050 | 16.060 | 13.024 | 3,854 |
| 2024-05-07 | 15.850 | 15.870 | 15.835 | 15.840 | 12.845 | 647 |
| 2024-05-06 | 15.650 | 15.765 | 15.650 | 15.740 | 12.764 | 2,589 |
| 2024-05-03 | 15.550 | 15.625 | 15.550 | 15.625 | 12.671 | 101 |
| 2024-05-02 | 15.880 | 15.880 | 15.555 | 15.555 | 12.614 | 789 |
| 2024-04-30 | 15.915 | 15.915 | 15.705 | 15.705 | 12.736 | 1,601 |
| 2024-04-29 | 15.935 | 15.935 | 15.890 | 15.890 | 12.886 | 200 |
| 2024-04-26 | 15.800 | 15.935 | 15.780 | 15.920 | 12.910 | 7,735 |
| 2024-04-25 | 15.700 | 15.700 | 15.695 | 15.695 | 12.728 | 1 |
| 2024-04-24 | 16.140 | 16.140 | 15.840 | 15.840 | 12.845 | 3 |
| 2024-04-23 | 16.240 | 16.300 | 16.145 | 16.145 | 13.093 | 416 |
| 2024-04-22 | 15.955 | 16.110 | 15.955 | 16.110 | 13.064 | 201 |
| 2024-04-19 | 15.580 | 15.785 | 15.580 | 15.785 | 12.801 | 123 |
| 2024-04-18 | 15.720 | 15.745 | 15.680 | 15.745 | 12.768 | 4,153 |
| 2024-04-17 | 15.540 | 15.635 | 15.540 | 15.590 | 12.643 | 117 |
| 2024-04-16 | 15.575 | 15.610 | 15.575 | 15.610 | 12.659 | 755 |
| 2024-04-15 | 15.905 | 15.905 | 15.500 | 15.715 | 12.744 | 833 |
| 2024-04-12 | 15.960 | 15.960 | 15.865 | 15.865 | 12.866 | 130 |
| 2024-04-11 | 16.020 | 16.020 | 15.710 | 15.775 | 12.793 | 219 |
| 2024-04-10 | 16.240 | 16.240 | 16.105 | 16.105 | 13.060 | 1,609 |
| 2024-04-09 | 15.925 | 16.065 | 15.925 | 15.930 | 12.918 | 1,732 |
| 2024-04-08 | 15.730 | 15.975 | 15.730 | 15.960 | 12.943 | 848 |
| 2024-04-05 | 15.575 | 15.635 | 15.575 | 15.635 | 12.679 | 1,700 |
| 2024-04-03 | 15.915 | 16.000 | 15.915 | 15.960 | 12.943 | 49 |
| 2024-04-02 | 15.970 | 15.970 | 15.855 | 15.965 | 12.947 | 201 |
| 2024-03-28 | 16.130 | 16.130 | 15.855 | 15.855 | 12.857 | 21 |
| 2024-03-27 | 16.080 | 16.095 | 16.080 | 16.095 | 13.052 | 1 |
| 2024-03-26 | 15.870 | 15.870 | 15.870 | 15.870 | 12.870 | 0 |
| 2024-03-25 | 15.935 | 16.055 | 15.935 | 16.000 | 12.975 | 600 |
| 2024-03-22 | 16.200 | 16.200 | 16.055 | 16.065 | 13.028 | 125 |
| 2024-03-21 | 15.925 | 15.925 | 15.925 | 15.925 | 12.914 | 0 |
| 2024-03-20 | 15.675 | 15.695 | 15.675 | 15.695 | 12.728 | 516 |
| 2024-03-19 | 15.755 | 15.755 | 15.755 | 15.755 | 12.776 | 0 |
| 2024-03-18 | 15.755 | 15.755 | 15.675 | 15.690 | 12.724 | 500 |
| 2024-03-15 | 15.830 | 15.830 | 15.595 | 15.700 | 12.732 | 1,865 |
| 2024-03-14 | 15.910 | 15.925 | 15.790 | 15.830 | 12.837 | 9,006 |
| 2024-03-13 | 15.835 | 15.860 | 15.830 | 15.835 | 12.841 | 212 |
| 2024-03-12 | 15.560 | 15.560 | 15.560 | 15.560 | 12.618 | 486 |
| 2024-03-11 | 15.430 | 15.485 | 15.430 | 15.485 | 12.557 | 98 |
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.