Carrefour SA historical data
| 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 |
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.