Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.675	17.195	16.675	16.990	15.817	4,424
2026-04-29	16.590	16.670	16.555	16.670	15.519	714
2026-04-28	16.630	16.695	16.545	16.640	15.491	2,772
2026-04-27	16.495	16.585	16.480	16.485	15.347	3,398
2026-04-24	16.600	16.615	16.485	16.565	15.421	3,315
2026-04-23	16.775	16.775	16.355	16.455	15.319	13,178
2026-04-22	16.800	16.880	16.735	16.825	15.663	4,450
2026-04-21	16.775	16.795	16.715	16.715	15.561	2,826
2026-04-20	16.585	16.795	16.585	16.790	15.631	8,400
2026-04-17	16.760	16.760	16.420	16.530	15.389	8,714
2026-04-16	16.795	16.830	16.700	16.795	15.636	5,638
2026-04-15	16.730	16.790	16.700	16.790	15.631	8,021
2026-04-14	16.480	16.705	16.480	16.635	15.487	14,827
2026-04-13	16.435	16.650	16.375	16.455	15.319	7,734
2026-04-10	16.195	16.425	16.195	16.370	15.240	7,628
2026-04-09	16.265	16.315	16.180	16.315	15.189	6,855
2026-04-08	16.285	16.325	16.080	16.210	15.091	5,826
2026-04-07	16.330	16.340	16.055	16.065	14.956	16,941
2026-04-02	15.940	16.235	15.940	16.200	15.082	2,292
2026-04-01	15.985	16.075	15.955	15.985	14.881	5,553
2026-03-31	15.780	15.925	15.780	15.910	14.812	4,000
2026-03-30	15.350	15.635	15.350	15.635	14.556	1,409
2026-03-27	15.355	15.385	15.285	15.350	14.290	1,346
2026-03-26	15.480	15.585	15.480	15.565	14.490	2,018
2026-03-25	15.350	15.405	15.350	15.405	14.342	2,690
2026-03-24	15.090	15.335	15.090	15.335	14.276	3,947
2026-03-23	15.010	15.205	14.915	15.025	13.988	22,340
2026-03-20	15.430	15.430	15.155	15.250	14.197	1,601
2026-03-19	15.485	15.485	15.295	15.295	14.239	4,083
2026-03-18	15.830	15.830	15.590	15.690	14.607	3,336
2026-03-17	15.800	15.890	15.800	15.855	14.760	3,982
2026-03-16	15.495	15.690	15.495	15.690	14.607	1,730
2026-03-13	15.305	15.580	15.305	15.505	14.435	2,765
2026-03-12	15.105	15.435	15.105	15.435	14.369	3,864
2026-03-11	15.100	15.170	15.080	15.170	14.123	4,301
2026-03-10	15.225	15.280	15.210	15.210	14.160	2,384
2026-03-09	14.985	15.145	14.950	15.145	14.099	3,276
2026-03-06	15.200	15.200	15.070	15.195	14.146	7,695
2026-03-05	15.260	15.425	15.150	15.225	14.174	2,717
2026-03-04	15.355	15.490	15.210	15.245	14.193	9,351
2026-03-03	15.680	15.680	15.275	15.275	14.221	11,488
2026-03-02	15.665	15.905	15.630	15.885	14.788	4,247
2026-02-27	15.970	16.100	15.920	16.035	14.928	6,196
2026-02-26	16.110	16.110	16.010	16.010	14.905	5,043
2026-02-25	16.045	16.140	16.045	16.140	15.026	1,046
2026-02-24	15.965	16.180	15.965	16.125	15.012	15,198
2026-02-23	15.480	15.930	15.435	15.855	14.760	21,863
2026-02-20	15.170	15.300	15.150	15.300	14.244	1,522
2026-02-19	14.805	15.275	14.805	15.170	14.123	1,571
2026-02-18	14.800	14.815	14.220	14.675	13.662	24,894
2026-02-17	15.500	15.500	15.395	15.400	14.337	3,259
2026-02-16	15.595	15.595	15.340	15.495	14.425	3,602
2026-02-13	15.545	15.695	15.470	15.690	14.607	22,143
2026-02-12	15.490	15.510	15.185	15.510	14.439	14,737
2026-02-11	15.030	15.270	15.030	15.270	14.216	9,616
2026-02-10	14.885	14.885	14.785	14.860	13.834	6,335
2026-02-09	14.880	14.925	14.810	14.865	13.839	2,713
2026-02-06	14.805	14.905	14.780	14.850	13.825	8,221
2026-02-05	14.755	14.865	14.725	14.850	13.825	6,574
2026-02-04	14.430	14.895	14.430	14.840	13.816	7,080

← NewerPage 3 of 5 · 252 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.