Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	15.430	15.485	15.430	15.485	12.557	98
2024-03-08	15.495	15.500	15.355	15.355	12.452	1,075
2024-03-07	15.500	15.585	15.500	15.585	12.638	411
2024-03-06	15.785	15.850	15.715	15.715	12.744	1,743
2024-03-05	15.470	15.745	15.465	15.710	12.740	3,612
2024-03-04	15.330	15.495	15.325	15.430	12.513	767
2024-03-01	15.580	15.580	15.310	15.325	12.428	3,109
2024-02-29	15.540	15.540	15.530	15.530	12.594	510
2024-02-28	15.995	16.085	15.620	15.705	12.736	1,910
2024-02-27	15.920	15.935	15.890	15.935	12.922	3,287
2024-02-26	16.290	16.290	15.785	15.785	12.801	177
2024-02-23	16.395	16.440	16.395	16.420	13.316	186
2024-02-22	16.435	16.480	16.290	16.290	13.210	2,012
2024-02-21	16.325	16.540	16.325	16.485	13.368	3,564
2024-02-20	15.600	15.800	15.600	15.710	12.740	266
2024-02-19	15.160	15.335	15.160	15.335	12.436	1,022
2024-02-16	15.085	15.210	15.020	15.210	12.334	428
2024-02-15	14.965	15.110	14.965	15.110	12.253	1,923
2024-02-14	15.035	15.035	14.950	14.950	12.124	433
2024-02-13	14.970	14.995	14.920	14.995	12.160	151
2024-02-12	14.980	15.155	14.980	15.155	12.290	1,660
2024-02-09	15.100	15.100	14.945	14.945	12.119	3,175
2024-02-08	15.000	15.235	15.000	15.225	12.347	7,323
2024-02-07	15.750	15.750	15.215	15.215	12.338	614
2024-02-06	15.865	15.870	15.785	15.785	12.801	1,081
2024-02-05	15.990	15.990	15.850	15.850	12.853	2,207
2024-02-02	15.930	15.930	15.930	15.930	12.918	0
2024-02-01	15.810	15.810	15.660	15.740	12.764	1,621
2024-01-31	15.855	15.860	15.780	15.795	12.809	4,728
2024-01-30	15.780	15.780	15.600	15.770	12.788	1,213
2024-01-29	16.195	16.195	16.195	16.195	13.133	10
2024-01-26	16.120	16.245	16.120	16.150	13.097	462
2024-01-25	15.920	15.970	15.920	15.965	12.947	1,135
2024-01-24	15.870	15.870	15.870	15.870	12.870	0
2024-01-23	15.775	15.780	15.675	15.740	12.764	1,264
2024-01-22	15.785	15.950	15.775	15.920	12.910	3,108
2024-01-19	16.280	16.280	15.610	15.610	12.659	6,971
2024-01-18	16.360	16.360	16.290	16.290	13.210	300
2024-01-17	16.100	16.400	16.100	16.400	13.299	518
2024-01-16	16.500	16.540	16.490	16.540	13.413	403
2024-01-15	16.540	16.635	16.460	16.635	13.490	7,235
2024-01-12	16.415	16.480	16.350	16.480	13.364	50
2024-01-11	16.400	16.400	16.340	16.340	13.251	34
2024-01-10	16.525	16.525	16.490	16.490	13.372	378
2024-01-09	16.670	16.670	16.645	16.645	13.498	51
2024-01-08	16.650	16.710	16.620	16.710	13.551	456
2024-01-05	16.700	16.710	16.610	16.710	13.551	226
2024-01-04	16.790	16.790	16.790	16.790	13.616	0
2024-01-03	16.680	16.680	16.615	16.615	13.474	64
2024-01-02	16.760	16.775	16.730	16.775	13.603	915
2023-12-29	16.580	16.580	16.580	16.580	13.445	0
2023-12-28	16.590	16.590	16.565	16.565	13.433	1,950
2023-12-27	16.530	16.625	16.530	16.620	13.478	351
2023-12-22	16.570	16.620	16.570	16.620	13.478	495
2023-12-21	16.530	16.560	16.510	16.560	13.429	8,501
2023-12-20	16.630	16.705	16.630	16.705	13.547	2,228
2023-12-19	16.480	16.540	16.480	16.540	13.413	250
2023-12-18	16.240	16.240	16.210	16.230	13.162	344
2023-12-15	16.310	16.420	16.260	16.290	13.210	4,550
2023-12-14	16.365	16.365	16.305	16.305	13.222	182

← NewerPage 12 of 22 · 1,268 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.