Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 16.950 | 16.950 | 16.700 | 16.785 | 15.626 | 7,237 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.