Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.790	12.815	12.735	12.735	11.856	3,711
2025-08-11	12.735	12.750	12.700	12.715	11.837	3,397
2025-08-08	12.610	12.750	12.610	12.650	11.777	506
2025-08-07	12.430	12.485	12.430	12.485	11.623	101
2025-08-06	12.335	12.495	12.335	12.440	11.581	2,636
2025-08-05	12.280	12.350	12.280	12.350	11.497	20
2025-08-04	12.375	12.375	12.300	12.310	11.460	909
2025-08-01	12.490	12.495	12.350	12.350	11.497	9,229
2025-07-31	12.570	12.575	12.500	12.575	11.707	7,109
2025-07-30	12.650	12.680	12.600	12.600	11.730	266
2025-07-29	12.720	12.780	12.660	12.660	11.786	4,183
2025-07-28	12.905	12.905	12.600	12.685	11.809	9,509
2025-07-25	12.790	13.220	12.685	12.950	12.056	44,898
2025-07-24	12.340	12.340	12.270	12.290	11.442	3,292
2025-07-23	12.300	12.315	12.280	12.300	11.451	4,460
2025-07-22	12.185	12.185	12.160	12.160	11.321	2,476
2025-07-21	12.155	12.200	12.060	12.120	11.283	10,257
2025-07-18	12.160	12.280	12.160	12.160	11.321	2,852
2025-07-17	12.120	12.120	12.065	12.085	11.251	3,209
2025-07-16	12.165	12.165	12.000	12.050	11.218	5,510
2025-07-15	12.235	12.245	12.200	12.200	11.358	4,400
2025-07-14	12.240	12.325	12.240	12.260	11.414	5,305
2025-07-11	12.420	12.420	12.270	12.285	11.437	3,815
2025-07-10	12.515	12.515	12.350	12.410	11.553	1,541
2025-07-09	12.325	12.480	12.325	12.480	11.618	1,161
2025-07-08	12.365	12.400	12.305	12.305	11.456	3,241
2025-07-07	12.340	12.395	12.280	12.345	11.493	3,426
2025-07-04	12.260	12.275	12.205	12.275	11.428	1,056
2025-07-03	12.395	12.415	12.335	12.335	11.483	10,916
2025-07-02	12.215	12.420	12.215	12.320	11.470	6,941
2025-07-01	12.080	12.310	12.080	12.180	11.339	13,838
2025-06-30	11.860	11.975	11.860	11.975	11.148	4,983
2025-06-27	11.775	11.855	11.680	11.855	11.037	9,888
2025-06-26	12.525	12.570	11.590	11.700	10.892	67,928
2025-06-25	12.850	12.920	12.735	12.735	11.856	35,318
2025-06-24	12.860	12.950	12.850	12.905	12.014	2,333
2025-06-23	12.655	12.755	12.655	12.750	11.870	7,288
2025-06-20	12.705	12.710	12.650	12.710	11.833	1,462
2025-06-19	12.775	12.785	12.655	12.675	11.800	622
2025-06-18	12.810	12.965	12.770	12.965	12.070	2,337
2025-06-17	12.845	12.895	12.830	12.850	11.963	1,998
2025-06-16	12.830	12.970	12.830	12.915	12.023	5,046
2025-06-13	12.690	13.005	12.680	13.005	12.107	4,282
2025-06-12	12.665	12.795	12.635	12.785	11.902	19,826
2025-06-11	12.825	12.835	12.680	12.700	11.823	20,677
2025-06-10	13.020	13.130	12.900	13.130	12.224	2,277
2025-06-09	12.985	13.035	12.965	12.970	12.075	4,342
2025-06-06	12.885	13.130	12.875	13.130	12.224	2,589
2025-06-05	12.925	12.935	12.790	12.890	12.000	21,970
2025-06-04	13.275	13.275	12.960	12.960	12.065	5,588
2025-06-03	13.190	13.365	13.125	13.300	12.382	5,594
2025-06-02	13.190	13.190	13.075	13.180	12.270	1,399
2025-05-30	13.125	13.180	13.100	13.165	12.256	39,259
2025-05-29	14.205	14.275	14.170	14.260	12.205	11,440
2025-05-28	14.380	14.480	14.380	14.435	12.355	24,015
2025-05-27	14.515	14.620	14.515	14.580	12.479	11,511
2025-05-26	14.615	14.615	14.495	14.525	12.432	9,813
2025-05-23	14.860	15.040	14.570	14.590	12.487	16,506
2025-05-22	14.830	14.830	14.750	14.815	12.680	9,054
2025-05-21	14.655	14.840	14.655	14.770	12.641	6,083

← NewerPage 6 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.