Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.520	16.670	16.425	16.610	16.610	1,682,993
2026-10-15	16.340	16.705	16.325	16.650	16.650	3,043,399
2026-10-14	16.050	16.190	16.035	16.165	16.165	2,090,416
2026-10-13	15.955	16.070	15.865	16.060	16.060	1,425,715
2026-10-12	16.020	16.050	15.865	15.910	15.910	1,288,846
2026-10-09	16.215	16.300	15.920	15.975	15.975	1,612,583
2026-10-08	15.830	16.180	15.810	16.150	16.150	1,988,049
2026-10-07	15.685	15.955	15.685	15.955	15.955	1,753,845
2026-10-06	15.515	15.790	15.473	15.695	15.695	2,038,701
2026-10-05	15.460	15.585	15.325	15.500	15.500	2,125,122
2026-10-02	15.625	15.730	15.325	15.325	15.325	2,635,968
2026-10-01	15.775	15.800	15.455	15.650	15.650	2,611,121
2026-09-30	16.225	16.295	15.910	15.910	15.910	2,858,817
2026-09-29	16.440	16.440	16.195	16.265	16.265	1,729,146
2026-09-28	16.355	16.665	16.355	16.490	16.490	1,702,731
2026-09-25	16.100	16.305	16.040	16.200	16.200	1,481,059
2026-09-24	16.200	16.415	16.115	16.140	16.140	1,738,776
2026-09-23	16.405	16.460	16.165	16.165	16.165	1,327,228
2026-09-22	16.490	16.500	16.290	16.400	16.400	2,285,034
2026-09-21	16.390	16.535	16.275	16.435	16.435	1,872,942
2026-09-18	16.735	16.740	16.385	16.435	16.435	4,889,687
2026-09-17	16.865	16.960	16.790	16.810	16.810	1,693,537
2026-09-16	16.755	16.810	16.505	16.810	16.810	1,981,231
2026-09-15	16.585	16.905	16.545	16.770	16.770	1,695,820
2026-09-14	16.370	16.625	16.345	16.610	16.610	1,825,668
2026-09-11	16.500	16.590	16.225	16.270	16.270	1,711,466
2026-09-10	16.375	16.555	16.340	16.515	16.515	1,680,110
2026-09-09	16.575	16.625	16.360	16.415	16.415	1,754,971
2026-09-08	16.305	16.695	16.305	16.655	16.655	1,765,935
2026-09-07	16.365	16.400	16.250	16.270	16.270	1,250,096
2026-09-04	16.340	16.470	16.240	16.405	16.405	1,723,457
2026-09-03	16.270	16.395	16.125	16.330	16.330	1,407,688
2026-09-02	16.055	16.265	15.980	16.195	16.195	1,974,086
2026-09-01	15.680	16.035	15.668	16.000	16.000	1,977,700
2026-08-31	15.685	15.710	15.605	15.675	15.675	2,122,812
2026-08-28	15.680	15.755	15.520	15.630	15.630	1,603,995
2026-08-27	15.900	15.900	15.530	15.595	15.595	2,545,941
2026-08-26	15.925	15.980	15.705	15.945	15.945	1,424,151
2026-08-25	16.095	16.095	15.895	15.895	15.895	1,057,853
2026-08-24	15.880	16.060	15.850	16.060	16.060	1,488,950
2026-08-21	15.790	15.890	15.760	15.870	15.870	1,938,644
2026-08-20	15.665	15.790	15.650	15.730	15.730	1,176,301
2026-08-19	15.920	15.935	15.745	15.770	15.770	1,184,590
2026-08-18	15.760	15.900	15.705	15.895	15.895	1,617,495
2026-08-17	15.800	15.800	15.650	15.660	15.660	1,149,664
2026-08-14	15.760	15.815	15.630	15.800	15.800	693,611
2026-08-13	15.780	15.855	15.715	15.725	15.725	1,464,035
2026-08-12	15.700	15.780	15.625	15.755	15.755	1,503,977
2026-08-11	15.670	15.745	15.595	15.685	15.685	1,371,528
2026-08-10	15.800	15.800	15.625	15.710	15.710	1,411,759
2026-08-07	16.000	16.000	15.745	15.770	15.770	1,748,065
2026-08-06	16.025	16.030	15.810	15.925	15.925	1,959,238
2026-08-05	15.875	16.120	15.840	15.895	15.895	1,920,115
2026-08-04	15.780	15.820	15.650	15.735	15.735	1,976,847
2026-08-03	15.880	15.960	15.800	15.860	15.860	1,928,833
2026-07-31	15.945	16.035	15.810	15.935	15.935	2,612,933
2026-07-30	15.735	16.200	15.720	16.040	16.040	2,066,899
2026-07-29	15.985	16.050	15.600	15.685	15.685	1,800,748
2026-07-28	16.000	16.155	15.945	16.000	16.000	2,023,369
2026-07-27	15.855	16.220	15.765	16.090	15.880	2,989,576

Page 1 of 22 · 1,283 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.