Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.240	14.395	14.240	14.340	13.350	2,078
2026-02-02	13.985	14.260	13.985	14.235	13.252	6,352
2026-01-30	13.795	13.855	13.770	13.840	12.885	8,555
2026-01-29	14.000	14.005	13.915	13.915	12.954	6,441
2026-01-28	13.810	13.980	13.810	13.920	12.959	5,518
2026-01-27	13.735	13.875	13.735	13.815	12.861	2,380
2026-01-26	13.970	13.970	13.905	13.930	12.968	4,028
2026-01-23	13.760	13.845	13.760	13.845	12.889	2,141
2026-01-22	13.895	13.930	13.815	13.835	12.880	8,393
2026-01-21	13.730	13.755	13.700	13.725	12.778	1,292
2026-01-20	13.950	13.975	13.705	13.705	12.759	1,997
2026-01-19	13.745	13.915	13.745	13.910	12.950	3,800
2026-01-16	13.875	13.875	13.750	13.800	12.847	9,590
2026-01-15	13.885	13.975	13.885	13.975	13.010	11,133
2026-01-14	13.855	13.865	13.805	13.805	12.852	8,665
2026-01-13	14.125	14.125	13.750	13.920	12.959	26,784
2026-01-12	14.245	14.315	14.230	14.230	13.248	3,205
2026-01-09	14.335	14.335	14.045	14.255	13.271	2,745
2026-01-08	14.400	14.450	14.235	14.365	13.373	19,824
2026-01-07	14.085	14.335	14.085	14.335	13.345	996
2026-01-06	14.395	14.395	14.120	14.120	13.145	3,041
2026-01-05	14.375	14.375	14.120	14.230	13.248	9,739
2026-01-02	14.230	14.430	14.230	14.420	13.425	3,641
2025-12-30	14.185	14.195	14.160	14.195	13.215	900
2025-12-29	14.110	14.220	14.110	14.185	13.206	500
2025-12-23	14.275	14.320	14.120	14.120	13.145	3,748
2025-12-22	14.275	14.295	14.205	14.290	13.304	3,152
2025-12-19	14.290	14.370	14.260	14.370	13.378	3,626
2025-12-18	14.360	14.360	14.235	14.320	13.331	3,856
2025-12-17	14.235	14.445	14.235	14.360	13.369	2,668
2025-12-16	14.330	14.455	14.330	14.360	13.369	3,630
2025-12-15	14.155	14.410	14.155	14.305	13.317	11,483
2025-12-12	14.335	14.335	14.140	14.180	13.201	8,118
2025-12-11	13.630	14.175	13.630	14.125	13.150	21,018
2025-12-10	13.465	13.630	13.465	13.585	12.647	1,326
2025-12-09	13.405	13.495	13.405	13.455	12.526	369
2025-12-08	13.470	13.500	13.470	13.470	12.540	779
2025-12-05	13.410	13.495	13.410	13.495	12.563	95
2025-12-04	13.495	13.545	13.425	13.425	12.498	1,382
2025-12-03	13.520	13.580	13.520	13.535	12.601	4,217
2025-12-02	13.520	13.570	13.515	13.515	12.582	3,269
2025-12-01	13.340	13.495	13.340	13.470	12.540	5,457
2025-11-28	13.220	13.295	13.220	13.270	12.354	5,131
2025-11-27	13.240	13.240	13.220	13.220	12.307	752
2025-11-26	13.010	13.190	13.010	13.190	12.279	2,798
2025-11-25	12.915	13.095	12.915	13.035	12.135	1,938
2025-11-24	12.915	12.930	12.845	12.930	12.037	812
2025-11-21	12.670	13.010	12.630	12.990	12.093	14,962
2025-11-20	12.870	12.870	12.765	12.835	11.949	1,880
2025-11-19	12.985	13.010	12.910	12.910	12.019	3,563
2025-11-18	13.120	13.155	12.920	12.970	12.075	7,788
2025-11-17	13.295	13.295	13.145	13.245	12.331	2,959
2025-11-14	13.550	13.550	13.220	13.255	12.340	3,276
2025-11-13	13.440	13.530	13.440	13.530	12.596	17,794
2025-11-12	13.235	13.260	13.165	13.245	12.331	18,436
2025-11-11	13.220	13.265	13.220	13.235	12.321	5,146
2025-11-10	13.065	13.160	13.060	13.160	12.252	15,990
2025-11-07	13.075	13.075	12.950	13.035	12.135	5,082
2025-11-06	12.920	13.030	12.920	12.995	12.098	4,305
2025-11-05	12.730	12.860	12.730	12.860	11.972	9,334

← NewerPage 4 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.