Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.810	12.810	12.650	12.705	11.828	5,825
2025-11-03	12.990	13.005	12.885	12.890	12.000	7,582
2025-10-31	13.140	13.140	13.055	13.055	12.154	26,163
2025-10-30	13.040	13.080	13.005	13.080	12.177	9,958
2025-10-29	13.115	13.115	13.035	13.035	12.135	17,330
2025-10-28	13.015	13.055	12.950	13.045	12.144	6,943
2025-10-27	13.020	13.020	12.930	12.930	12.037	5,940
2025-10-24	12.940	13.000	12.850	12.965	12.070	4,358
2025-10-23	12.840	13.105	12.825	12.945	12.051	15,710
2025-10-22	13.415	13.455	13.415	13.455	12.526	11,533
2025-10-21	13.365	13.435	13.365	13.400	12.475	7,764
2025-10-20	13.385	13.410	13.360	13.395	12.470	21,267
2025-10-17	13.265	13.360	13.265	13.345	12.424	3,838
2025-10-16	13.220	13.350	13.175	13.325	12.405	17,667
2025-10-15	13.135	13.250	13.135	13.160	12.252	12,077
2025-10-14	13.065	13.075	12.945	13.005	12.107	3,850
2025-10-13	12.945	12.990	12.945	12.965	12.070	4,892
2025-10-10	13.075	13.150	12.925	12.925	12.033	16,751
2025-10-09	12.865	13.030	12.865	12.895	12.005	29,636
2025-10-08	12.920	12.920	12.815	12.815	11.930	11,012
2025-10-07	12.915	12.915	12.785	12.795	11.912	4,106
2025-10-06	13.050	13.050	12.630	12.885	11.996	4,070
2025-10-03	13.050	13.140	13.050	13.105	12.200	3,545
2025-10-02	12.835	13.060	12.835	13.050	12.149	11,682
2025-10-01	12.860	12.870	12.850	12.860	11.972	2,086
2025-09-30	12.765	12.890	12.750	12.885	11.996	39,699
2025-09-29	12.715	12.810	12.710	12.810	11.926	7,162
2025-09-26	12.590	12.770	12.590	12.740	11.861	8,231
2025-09-25	12.570	12.595	12.480	12.570	11.702	21,447
2025-09-24	12.275	12.550	12.270	12.495	11.632	31,281
2025-09-23	12.040	12.230	12.040	12.230	11.386	1,873
2025-09-22	12.185	12.185	11.975	11.975	11.148	7,223
2025-09-19	12.250	12.250	12.145	12.145	11.307	2,445
2025-09-18	12.045	12.220	12.035	12.140	11.302	8,211
2025-09-17	12.070	12.140	12.070	12.140	11.302	5,116
2025-09-16	12.090	12.090	11.990	12.035	11.204	47,905
2025-09-15	12.210	12.275	12.125	12.145	11.307	12,470
2025-09-12	12.180	12.205	12.160	12.160	11.321	988
2025-09-11	12.150	12.285	12.150	12.265	11.418	2,306
2025-09-10	12.135	12.140	12.100	12.130	11.293	2,469
2025-09-09	12.260	12.300	12.235	12.275	11.428	3,523
2025-09-08	12.285	12.305	12.160	12.215	11.372	3,163
2025-09-05	12.395	12.395	12.305	12.305	11.456	2,426
2025-09-04	12.415	12.415	12.365	12.365	11.511	1,017
2025-09-03	12.200	12.220	12.190	12.220	11.376	3,308
2025-09-02	12.175	12.180	12.115	12.180	11.339	6,998
2025-09-01	12.380	12.380	12.230	12.230	11.386	536
2025-08-29	12.365	12.395	12.365	12.370	11.516	210
2025-08-28	12.405	12.515	12.405	12.415	11.558	2,625
2025-08-27	12.660	12.660	12.245	12.335	11.483	24,497
2025-08-26	12.750	12.750	12.650	12.670	11.795	5,233
2025-08-25	13.055	13.055	12.895	12.915	12.023	1,321
2025-08-22	13.150	13.150	13.075	13.075	12.172	2,083
2025-08-21	13.155	13.180	13.110	13.155	12.247	3,028
2025-08-20	13.090	13.160	13.080	13.145	12.238	11,139
2025-08-19	12.970	13.050	12.970	13.000	12.103	12,509
2025-08-18	12.860	12.860	12.785	12.785	11.902	3,128
2025-08-15	12.820	12.870	12.805	12.820	11.935	11,018
2025-08-14	12.665	12.765	12.655	12.765	11.884	5,281
2025-08-13	12.700	12.740	12.690	12.740	11.861	3,402

← NewerPage 5 of 22 · 1,264 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.