Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.780	14.930	14.770	14.790	12.657	1,801,197
2024-09-04	14.785	14.895	14.685	14.785	12.653	1,801,470
2024-09-03	14.650	14.805	14.635	14.775	12.644	1,498,762
2024-09-02	14.585	14.685	14.525	14.605	12.499	1,002,428
2024-08-30	14.560	14.665	14.435	14.580	12.477	4,564,792
2024-08-29	14.540	14.715	14.515	14.560	12.460	1,046,664
2024-08-28	14.640	14.835	14.505	14.560	12.460	1,115,633
2024-08-27	14.320	14.685	14.320	14.610	12.503	1,820,079
2024-08-26	14.255	14.350	14.235	14.290	12.229	461,085
2024-08-23	14.130	14.285	14.100	14.260	12.203	842,502
2024-08-22	14.065	14.195	14.045	14.135	12.096	836,193
2024-08-21	14.150	14.170	14.065	14.080	12.049	870,441
2024-08-20	14.200	14.300	14.180	14.180	12.135	1,127,227
2024-08-19	14.075	14.255	14.050	14.210	12.161	1,017,750
2024-08-16	13.995	14.130	13.970	14.080	12.049	1,076,899
2024-08-15	13.940	14.045	13.925	13.960	11.947	1,056,716
2024-08-14	13.815	13.905	13.770	13.900	11.895	909,573
2024-08-13	13.720	13.810	13.710	13.745	11.763	745,260
2024-08-12	13.795	13.830	13.705	13.730	11.750	1,159,601
2024-08-09	13.735	13.915	13.700	13.780	11.793	894,743
2024-08-08	13.770	13.885	13.695	13.785	11.797	1,168,179
2024-08-07	13.550	13.845	13.550	13.815	11.823	1,823,162
2024-08-06	13.725	13.795	13.405	13.490	11.544	1,731,812
2024-08-05	13.690	13.795	13.525	13.705	11.728	2,210,541
2024-08-02	13.775	14.080	13.755	13.870	11.870	2,534,606
2024-08-01	13.740	13.840	13.660	13.840	11.844	1,493,099
2024-07-31	13.910	13.955	13.800	13.800	11.810	1,376,879
2024-07-30	13.790	13.970	13.735	13.770	11.784	1,144,251
2024-07-29	13.930	13.965	13.765	13.770	11.784	1,039,903
2024-07-26	13.745	13.905	13.630	13.905	11.900	1,797,370
2024-07-25	14.300	14.315	13.635	13.815	11.823	3,471,655
2024-07-24	14.555	14.660	14.420	14.515	12.422	1,240,156
2024-07-23	14.690	14.840	14.585	14.655	12.541	1,539,408
2024-07-22	14.755	14.870	14.690	14.690	12.571	1,147,725
2024-07-19	14.525	14.715	14.470	14.690	12.571	2,026,959
2024-07-18	14.500	14.690	14.415	14.635	12.524	1,699,709
2024-07-17	14.145	14.475	14.090	14.415	12.336	1,750,937
2024-07-16	14.020	14.175	14.005	14.145	12.105	1,178,691
2024-07-15	14.185	14.280	14.095	14.145	12.105	1,449,102
2024-07-12	14.250	14.300	14.130	14.225	12.173	1,261,617
2024-07-11	14.165	14.320	14.155	14.265	12.208	1,448,144
2024-07-10	14.010	14.115	13.980	14.100	12.066	1,502,804
2024-07-09	13.995	14.105	13.870	14.030	12.007	2,196,595
2024-07-08	14.130	14.260	14.045	14.045	12.019	1,819,447
2024-07-05	14.065	14.250	14.025	14.170	12.126	2,576,397
2024-07-04	13.710	14.030	13.710	13.995	11.977	1,930,098
2024-07-03	13.565	13.790	13.500	13.705	11.728	2,666,656
2024-07-02	13.350	13.510	13.265	13.510	11.562	1,932,904
2024-07-01	13.500	13.580	13.395	13.395	11.463	2,455,863
2024-06-28	13.385	13.480	13.140	13.200	11.296	2,425,551
2024-06-27	13.530	13.540	13.320	13.380	11.450	2,180,942
2024-06-26	13.870	13.870	13.405	13.555	11.600	2,556,248
2024-06-25	13.790	13.955	13.710	13.800	11.810	1,732,004
2024-06-24	13.790	13.830	13.720	13.805	11.814	1,916,231
2024-06-21	13.905	13.910	13.740	13.770	11.784	4,131,438
2024-06-20	13.975	14.015	13.885	13.885	11.882	1,752,862
2024-06-19	13.980	14.145	13.875	13.930	11.921	2,611,808
2024-06-18	13.700	13.985	13.140	13.920	11.912	11,594,190
2024-06-17	14.430	14.605	14.160	14.540	12.443	1,999,030
2024-06-14	14.590	14.620	14.275	14.405	12.327	2,785,746

← NewerPage 10 of 22 · 1,281 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.