Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.520	12.620	12.485	12.490	10.690	7,210
2025-02-20	12.920	12.985	12.340	12.500	10.699	88,929
2025-02-19	13.835	13.855	13.710	13.710	11.734	780
2025-02-18	13.865	13.865	13.695	13.800	11.811	4,660
2025-02-17	13.810	13.980	13.810	13.980	11.965	520
2025-02-14	13.875	13.910	13.830	13.880	11.880	2,119
2025-02-13	13.755	13.835	13.750	13.830	11.837	3,463
2025-02-12	13.640	13.720	13.605	13.605	11.644	5,041
2025-02-11	13.600	13.690	13.540	13.690	11.717	20,535
2025-02-10	14.020	14.020	13.890	13.890	11.888	5,908
2025-02-07	13.950	13.990	13.905	13.965	11.952	9,032
2025-02-06	13.920	13.935	13.875	13.875	11.875	3,455
2025-02-05	13.725	13.915	13.725	13.915	11.910	223
2025-02-04	13.740	13.900	13.740	13.770	11.786	3,243
2025-02-03	13.575	13.755	13.575	13.700	11.726	3,424
2025-01-31	13.820	13.820	13.700	13.700	11.726	12
2025-01-30	13.900	13.965	13.900	13.940	11.931	7,488
2025-01-29	13.575	13.725	13.575	13.710	11.734	5,287
2025-01-28	13.495	13.680	13.495	13.680	11.709	451
2025-01-27	13.535	13.585	13.510	13.530	11.580	6,699
2025-01-24	13.345	13.435	13.275	13.300	11.383	16,369
2025-01-23	13.105	13.230	13.065	13.230	11.323	16,121
2025-01-22	13.300	13.315	13.100	13.160	11.263	8,816
2025-01-21	13.550	13.550	13.390	13.475	11.533	3,820
2025-01-20	13.500	13.560	13.470	13.550	11.597	2,639
2025-01-17	13.955	14.060	13.345	13.345	11.422	49,296
2025-01-16	14.255	14.255	13.880	14.050	12.025	5,443
2025-01-15	14.000	14.195	14.000	14.195	12.149	1,401
2025-01-14	14.010	14.070	13.980	13.980	11.965	3,000
2025-01-13	13.690	13.870	13.690	13.870	11.871	4,306
2025-01-10	13.700	13.755	13.655	13.690	11.717	4,601
2025-01-09	13.675	13.740	13.675	13.740	11.760	2,400
2025-01-08	13.810	13.810	13.810	13.810	11.820	0
2025-01-07	13.815	13.825	13.815	13.815	11.824	1,006
2025-01-06	13.580	13.765	13.480	13.765	11.781	6,859
2025-01-03	13.595	13.595	13.525	13.530	11.580	3,208
2025-01-02	13.810	13.810	13.625	13.665	11.696	4,199
2024-12-30	13.660	13.660	13.590	13.595	11.636	157
2024-12-27	13.570	13.645	13.560	13.625	11.661	2,326
2024-12-23	13.500	13.500	13.385	13.385	11.456	4,142
2024-12-20	13.440	13.480	13.380	13.480	11.537	5,150
2024-12-19	13.635	13.635	13.555	13.555	11.602	3,044
2024-12-18	13.730	13.770	13.660	13.765	11.781	4,822
2024-12-17	13.720	13.760	13.640	13.750	11.768	1,076
2024-12-16	14.005	14.005	13.750	13.820	11.828	6,511
2024-12-13	13.980	14.030	13.980	14.030	12.008	2,750
2024-12-12	14.120	14.160	14.100	14.100	12.068	2,192
2024-12-11	14.120	14.120	14.010	14.055	12.030	2,269
2024-12-10	14.140	14.190	14.140	14.190	12.145	3,280
2024-12-09	14.190	14.410	14.185	14.410	12.333	4,655
2024-12-06	14.230	14.420	14.145	14.145	12.107	6,594
2024-12-05	14.025	14.050	13.925	14.050	12.025	3,591
2024-12-04	13.860	14.030	13.860	14.030	12.008	3,228
2024-12-03	13.835	13.930	13.800	13.865	11.867	6,894
2024-12-02	14.330	14.330	13.550	13.705	11.730	14,948
2024-11-29	14.580	14.605	14.370	14.410	12.333	312
2024-11-28	14.660	14.660	14.540	14.540	12.445	1,408
2024-11-27	14.335	14.585	14.335	14.585	12.483	1,586
2024-11-26	14.470	14.470	14.420	14.420	12.342	3
2024-11-25	14.515	14.515	14.400	14.470	12.385	10

← NewerPage 8 of 22 · 1,267 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.