Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.400	14.600	14.400	14.530	12.436	646
2024-11-21	14.505	14.505	14.465	14.465	12.380	3
2024-11-20	14.700	14.700	14.615	14.620	12.513	151
2024-11-19	14.600	14.665	14.590	14.665	12.552	1,992
2024-11-18	14.925	14.925	14.765	14.765	12.637	554
2024-11-15	14.695	14.840	14.695	14.840	12.701	833
2024-11-14	14.650	14.650	14.650	14.650	12.539	6
2024-11-13	14.695	14.695	14.640	14.640	12.530	10
2024-11-12	14.840	14.840	14.665	14.665	12.552	5,392
2024-11-11	15.095	15.095	14.895	14.995	12.834	3,213
2024-11-08	15.030	15.085	15.030	15.085	12.911	110
2024-11-07	15.060	15.130	15.015	15.015	12.851	1,001
2024-11-06	15.100	15.100	14.950	14.960	12.804	1,428
2024-11-05	15.335	15.360	14.945	14.945	12.791	10,479
2024-11-04	14.935	14.935	14.815	14.910	12.761	2,652
2024-11-01	14.645	14.820	14.645	14.780	12.650	66
2024-10-31	14.510	14.530	14.500	14.530	12.436	1,752
2024-10-30	14.420	14.430	14.380	14.430	12.350	53
2024-10-29	14.605	14.650	14.430	14.520	12.427	4,435
2024-10-28	14.705	14.705	14.450	14.605	12.500	4,313
2024-10-25	14.725	14.725	14.555	14.595	12.492	8,348
2024-10-24	15.040	15.040	14.705	14.705	12.586	901
2024-10-23	15.150	15.150	14.975	14.975	12.817	11
2024-10-22	14.985	15.120	14.970	15.120	12.941	1,283
2024-10-21	15.020	15.130	15.020	15.040	12.873	402
2024-10-18	15.130	15.130	15.130	15.130	12.950	0
2024-10-17	14.850	15.210	14.850	15.160	12.975	991
2024-10-16	14.845	14.845	14.815	14.815	12.680	38
2024-10-15	14.755	15.025	14.755	15.010	12.847	5,995
2024-10-14	14.985	14.985	14.810	14.810	12.676	1,103
2024-10-11	15.385	15.385	14.995	14.995	12.834	2,592
2024-10-10	15.605	15.605	15.460	15.460	13.232	190
2024-10-09	15.485	15.645	15.485	15.645	13.390	280
2024-10-08	15.430	15.700	15.430	15.500	13.266	2,055
2024-10-07	15.180	15.180	15.180	15.180	12.992	3
2024-10-04	15.085	15.085	15.085	15.085	12.911	0
2024-10-03	15.190	15.200	15.025	15.025	12.860	1,487
2024-10-02	15.165	15.180	15.080	15.180	12.992	2,450
2024-10-01	15.465	15.465	15.375	15.455	13.228	2,661
2024-09-30	15.725	15.725	15.615	15.615	13.365	51
2024-09-27	15.920	16.055	15.920	15.995	13.690	4,105
2024-09-26	15.860	15.860	15.740	15.740	13.472	3,120
2024-09-25	15.840	15.840	15.760	15.765	13.493	6,900
2024-09-23	15.495	15.495	15.380	15.480	13.249	93
2024-09-20	15.550	15.580	15.520	15.520	13.283	5,340
2024-09-19	15.760	15.800	15.700	15.725	13.459	3,869
2024-09-18	15.500	15.600	15.500	15.575	13.330	614
2024-09-17	15.390	15.410	15.370	15.410	13.189	2,512
2024-09-16	15.180	15.340	15.175	15.340	13.129	169
2024-09-13	15.180	15.215	15.155	15.215	13.022	3,817
2024-09-12	15.130	15.175	15.130	15.140	12.958	2,707
2024-09-11	15.120	15.160	15.065	15.065	12.894	1,640
2024-09-10	15.020	15.055	15.005	15.055	12.885	3,014
2024-09-09	14.915	14.990	14.915	14.990	12.830	2,802
2024-09-06	14.915	14.915	14.850	14.860	12.718	624
2024-09-05	14.860	14.880	14.795	14.795	12.663	384
2024-09-04	14.750	14.860	14.750	14.770	12.641	298
2024-09-03	14.660	14.780	14.660	14.775	12.646	345
2024-09-02	14.585	14.680	14.520	14.610	12.505	1,934
2024-08-30	14.640	14.640	14.580	14.580	12.479	1,100

← NewerPage 9 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.