Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.590	15.900	15.460	15.560	15.359	40,415
2026-07-23	16.560	16.720	16.490	16.490	16.277	13,419
2026-07-22	16.490	16.880	16.490	16.660	16.445	3,299
2026-07-21	16.615	16.615	16.530	16.535	16.321	2,848
2026-07-20	16.705	16.805	16.705	16.750	16.533	2,986
2026-07-17	16.715	16.850	16.695	16.780	16.563	8,004
2026-07-16	16.350	16.510	16.350	16.510	16.297	10,199
2026-07-15	16.385	16.400	16.265	16.385	16.173	779
2026-07-14	16.430	16.710	16.430	16.630	16.415	2,122
2026-07-13	16.580	16.650	16.575	16.625	16.410	5,367
2026-07-10	16.375	16.485	16.345	16.485	16.272	3,291
2026-07-09	16.430	16.430	16.235	16.330	16.119	395
2026-07-08	16.395	16.425	16.310	16.425	16.213	6,479
2026-07-07	16.435	16.630	16.370	16.505	16.292	7,789
2026-07-06	16.045	16.045	15.880	15.895	15.690	8,227
2026-07-03	16.165	16.165	16.020	16.115	15.907	533
2026-07-02	16.325	16.330	16.185	16.185	15.976	5,849
2026-07-01	16.210	16.210	15.640	15.705	15.502	9,611
2026-06-30	16.420	16.440	16.245	16.245	16.035	3,987
2026-06-29	16.310	16.465	16.310	16.405	16.193	1,433
2026-06-26	16.330	16.470	16.330	16.390	16.178	7,252
2026-06-25	16.255	16.365	16.255	16.265	16.055	5,589
2026-06-24	16.135	16.275	16.135	16.265	16.055	3,244
2026-06-23	16.185	16.305	16.035	16.200	15.991	21,717
2026-06-22	15.790	16.090	15.780	16.070	15.862	21,216
2026-06-19	15.420	15.560	15.395	15.540	15.339	3,748
2026-06-18	16.035	16.035	15.255	15.430	15.231	24,648
2026-06-17	16.410	16.450	16.335	16.450	16.237	5,884
2026-06-16	16.450	16.640	16.450	16.620	16.405	2,087
2026-06-15	16.590	16.590	16.405	16.480	16.267	5,461
2026-06-12	16.600	16.725	16.600	16.725	16.509	2,859
2026-06-11	16.400	16.695	16.400	16.535	16.321	6,892
2026-06-10	16.365	16.400	16.250	16.315	16.104	5,111
2026-06-09	16.170	16.350	16.170	16.270	16.060	2,448
2026-06-08	16.245	16.245	16.060	16.145	15.936	10,640
2026-06-05	16.150	16.325	16.150	16.310	16.099	40,367
2026-06-04	15.880	16.025	15.875	15.960	15.754	17,071
2026-06-03	15.710	15.935	15.710	15.935	15.729	4,629
2026-06-02	15.800	15.800	15.700	15.700	15.497	4,119
2026-06-01	15.950	16.150	15.950	16.150	15.941	3,375
2026-05-29	16.140	16.150	16.020	16.050	15.843	993
2026-05-28	16.110	16.110	16.065	16.075	15.867	1,403
2026-05-27	16.035	16.200	15.935	16.170	15.961	4,198
2026-05-26	16.175	16.290	16.080	16.080	15.872	17,212
2026-05-25	17.215	17.220	17.065	17.065	15.887	2,141
2026-05-22	17.330	17.330	17.070	17.120	15.938	3,471
2026-05-21	17.375	17.400	17.275	17.275	16.082	7,102
2026-05-20	17.220	17.365	17.195	17.355	16.157	7,042
2026-05-19	17.505	17.515	17.280	17.280	16.087	5,765
2026-05-18	17.145	17.450	17.145	17.445	16.241	1,209
2026-05-15	17.255	17.255	17.090	17.090	15.910	988
2026-05-14	17.190	17.195	17.045	17.160	15.975	727
2026-05-13	16.960	17.265	16.845	17.225	16.036	5,075
2026-05-12	17.050	17.050	16.800	16.860	15.696	2,368
2026-05-11	17.210	17.405	17.045	17.100	15.920	5,612
2026-05-08	17.005	17.160	17.005	17.160	15.975	3,553
2026-05-07	17.135	17.160	17.025	17.095	15.915	5,651
2026-05-06	16.835	17.130	16.830	17.130	15.947	2,955
2026-05-05	16.905	16.910	16.685	16.765	15.608	1,939
2026-05-04	16.950	16.950	16.700	16.785	15.626	7,237

← NewerPage 2 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.