Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.655	14.840	14.655	14.770	12.641	6,083
2025-05-20	14.390	14.670	14.350	14.670	12.556	9,062
2025-05-19	14.325	14.340	14.235	14.340	12.273	943
2025-05-16	14.290	14.290	14.140	14.180	12.136	7,251
2025-05-15	14.020	14.220	14.020	14.215	12.166	29,057
2025-05-14	13.785	14.080	13.785	14.080	12.051	1,449
2025-05-13	13.865	13.865	13.710	13.810	11.820	1,867
2025-05-12	13.845	13.965	13.815	13.825	11.833	2,216
2025-05-09	13.740	13.795	13.710	13.795	11.807	1,001
2025-05-08	13.780	13.780	13.650	13.745	11.764	2,951
2025-05-07	13.650	13.820	13.650	13.735	11.756	3,758
2025-05-06	13.690	13.705	13.590	13.640	11.674	1,226
2025-05-05	13.705	13.705	13.555	13.555	11.602	964
2025-05-02	13.780	13.780	13.600	13.660	11.691	1,631
2025-04-30	13.760	13.775	13.485	13.625	11.661	350
2025-04-29	13.735	13.755	13.610	13.660	11.691	4,200
2025-04-28	13.855	13.855	13.665	13.705	11.730	970
2025-04-25	13.805	13.830	13.750	13.750	11.768	12,737
2025-04-24	13.695	13.825	13.695	13.765	11.781	728
2025-04-23	13.650	13.825	13.635	13.720	11.743	9,936
2025-04-22	13.385	13.655	13.385	13.655	11.687	5,591
2025-04-17	13.170	13.215	13.120	13.210	11.306	18,511
2025-04-16	13.360	13.360	13.200	13.250	11.341	293
2025-04-15	13.410	13.410	13.190	13.280	11.366	2,184
2025-04-14	13.300	13.415	13.280	13.380	11.452	4,391
2025-04-11	13.125	13.130	13.045	13.085	11.199	6,030
2025-04-10	13.190	13.200	13.015	13.015	11.139	3,108
2025-04-09	12.860	12.985	12.750	12.810	10.964	7,260
2025-04-08	12.945	13.055	12.850	13.000	11.127	527
2025-04-07	12.800	13.155	12.700	12.945	11.079	25,625
2025-04-04	13.520	13.560	13.240	13.240	11.332	6,953
2025-04-03	13.490	13.605	13.460	13.500	11.554	7,579
2025-04-02	13.320	13.340	13.315	13.320	11.400	814
2025-04-01	13.325	13.340	13.255	13.295	11.379	1,241
2025-03-31	13.210	13.210	13.175	13.210	11.306	1,280
2025-03-28	13.215	13.280	13.210	13.260	11.349	2,167
2025-03-27	13.080	13.165	13.080	13.100	11.212	4,901
2025-03-26	12.935	12.935	12.865	12.930	11.067	4,392
2025-03-25	13.025	13.025	12.895	12.950	11.084	836
2025-03-24	13.340	13.340	12.880	12.880	11.024	9,003
2025-03-21	13.360	13.415	13.245	13.245	11.336	5,102
2025-03-20	13.300	13.340	13.235	13.300	11.383	7,179
2025-03-19	13.090	13.195	13.090	13.165	11.268	1,934
2025-03-18	13.100	13.145	13.075	13.075	11.191	5,089
2025-03-17	13.010	13.075	12.980	12.980	11.109	5,924
2025-03-14	12.920	12.985	12.920	12.920	11.058	333
2025-03-13	12.855	12.880	12.800	12.870	11.015	11,073
2025-03-12	12.985	12.990	12.945	12.990	11.118	1,513
2025-03-11	13.280	13.280	12.965	12.995	11.122	6,320
2025-03-10	13.110	13.385	13.110	13.330	11.409	16,026
2025-03-07	13.095	13.095	12.940	13.020	11.144	2,045
2025-03-06	12.810	13.095	12.795	13.065	11.182	5,188
2025-03-05	12.660	12.825	12.660	12.740	10.904	5,085
2025-03-04	12.445	12.665	12.380	12.665	10.840	8,756
2025-03-03	12.690	12.690	12.500	12.545	10.737	8,538
2025-02-28	12.745	12.865	12.715	12.815	10.968	2,289
2025-02-27	12.745	12.850	12.745	12.820	10.972	3,083
2025-02-26	12.885	12.890	12.675	12.835	10.985	5,080
2025-02-25	12.875	13.000	12.875	12.910	11.050	7,936
2025-02-24	12.610	12.985	12.595	12.950	11.084	16,460

← NewerPage 7 of 22 · 1,265 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.