Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 14.590 | 14.620 | 14.275 | 14.405 | 12.327 | 2,785,746 |
| 2024-06-13 | 14.770 | 14.795 | 14.545 | 14.620 | 12.511 | 1,749,372 |
| 2024-06-12 | 14.790 | 14.940 | 14.740 | 14.825 | 12.687 | 1,514,102 |
| 2024-06-11 | 14.650 | 14.765 | 14.560 | 14.760 | 12.631 | 1,871,760 |
| 2024-06-10 | 14.700 | 14.740 | 14.525 | 14.590 | 12.486 | 1,887,221 |
| 2024-06-07 | 14.900 | 14.940 | 14.685 | 14.860 | 12.717 | 1,168,079 |
| 2024-06-06 | 14.900 | 14.990 | 14.725 | 14.935 | 12.781 | 2,875,318 |
| 2024-06-05 | 15.215 | 15.245 | 14.945 | 14.945 | 12.790 | 1,295,083 |
| 2024-06-04 | 15.265 | 15.315 | 15.050 | 15.085 | 12.909 | 1,333,166 |
| 2024-06-03 | 15.070 | 15.535 | 15.070 | 15.390 | 13.170 | 1,556,754 |
| 2024-05-31 | 15.055 | 15.065 | 14.860 | 14.990 | 12.828 | 9,166,435 |
| 2024-05-30 | 15.060 | 15.130 | 14.885 | 14.980 | 12.820 | 1,479,944 |
| 2024-05-29 | 15.185 | 15.220 | 15.035 | 15.110 | 12.931 | 1,607,482 |
| 2024-05-28 | 15.525 | 15.570 | 14.990 | 15.185 | 12.995 | 2,579,521 |
| 2024-05-27 | 16.250 | 16.395 | 16.200 | 16.325 | 13.226 | 841,021 |
| 2024-05-24 | 16.220 | 16.315 | 16.085 | 16.300 | 13.206 | 1,533,933 |
| 2024-05-23 | 16.375 | 16.425 | 16.230 | 16.270 | 13.181 | 1,327,876 |
| 2024-05-22 | 16.215 | 16.375 | 16.130 | 16.375 | 13.267 | 1,905,034 |
| 2024-05-21 | 16.270 | 16.310 | 16.125 | 16.245 | 13.161 | 1,339,975 |
| 2024-05-20 | 16.520 | 16.565 | 16.245 | 16.330 | 13.230 | 1,117,555 |
| 2024-05-17 | 16.265 | 16.530 | 16.225 | 16.505 | 13.372 | 2,422,551 |
| 2024-05-16 | 16.150 | 16.275 | 16.105 | 16.225 | 13.145 | 1,281,495 |
| 2024-05-15 | 16.250 | 16.340 | 16.035 | 16.115 | 13.056 | 2,951,653 |
| 2024-05-14 | 16.800 | 16.920 | 16.755 | 16.800 | 13.611 | 1,126,755 |
| 2024-05-13 | 16.520 | 16.845 | 16.520 | 16.790 | 13.603 | 1,653,670 |
| 2024-05-10 | 16.480 | 16.690 | 16.455 | 16.490 | 13.360 | 1,467,658 |
| 2024-05-09 | 16.055 | 16.490 | 16.020 | 16.430 | 13.311 | 1,426,901 |
| 2024-05-08 | 15.970 | 16.195 | 15.970 | 16.060 | 13.011 | 1,816,797 |
| 2024-05-07 | 15.795 | 15.935 | 15.770 | 15.840 | 12.833 | 1,226,287 |
| 2024-05-06 | 15.635 | 15.895 | 15.620 | 15.740 | 12.752 | 855,188 |
| 2024-05-03 | 15.575 | 15.715 | 15.535 | 15.620 | 12.655 | 951,470 |
| 2024-05-02 | 15.790 | 15.870 | 15.535 | 15.535 | 12.586 | 2,475,902 |
| 2024-04-30 | 15.915 | 15.975 | 15.775 | 15.790 | 12.793 | 1,529,568 |
| 2024-04-29 | 15.935 | 16.030 | 15.875 | 15.890 | 12.874 | 776,080 |
| 2024-04-26 | 15.790 | 16.040 | 15.750 | 15.920 | 12.898 | 1,710,433 |
| 2024-04-25 | 15.680 | 15.765 | 15.420 | 15.695 | 12.716 | 3,038,949 |
| 2024-04-24 | 16.140 | 16.295 | 15.995 | 16.055 | 13.007 | 1,831,157 |
| 2024-04-23 | 16.150 | 16.390 | 16.060 | 16.140 | 13.076 | 1,786,245 |
| 2024-04-22 | 15.905 | 16.165 | 15.900 | 16.105 | 13.048 | 1,588,958 |
| 2024-04-19 | 15.690 | 15.775 | 15.550 | 15.760 | 12.768 | 1,171,252 |
| 2024-04-18 | 15.605 | 15.775 | 15.500 | 15.715 | 12.732 | 1,290,391 |
| 2024-04-17 | 15.590 | 15.775 | 15.565 | 15.610 | 12.647 | 1,764,501 |
| 2024-04-16 | 15.605 | 15.735 | 15.495 | 15.610 | 12.647 | 1,841,885 |
| 2024-04-15 | 15.885 | 15.905 | 15.460 | 15.710 | 12.728 | 1,656,654 |
| 2024-04-12 | 15.855 | 16.020 | 15.830 | 15.855 | 12.845 | 1,185,149 |
| 2024-04-11 | 16.050 | 16.110 | 15.680 | 15.795 | 12.797 | 1,317,506 |
| 2024-04-10 | 16.070 | 16.345 | 16.060 | 16.100 | 13.044 | 1,565,480 |
| 2024-04-09 | 15.955 | 16.085 | 15.890 | 15.955 | 12.926 | 1,191,277 |
| 2024-04-08 | 15.630 | 16.020 | 15.625 | 15.960 | 12.930 | 1,836,146 |
| 2024-04-05 | 15.425 | 15.785 | 15.380 | 15.635 | 12.667 | 1,957,284 |
| 2024-04-04 | 15.860 | 15.905 | 15.440 | 15.505 | 12.562 | 1,747,557 |
| 2024-04-03 | 15.960 | 16.080 | 15.835 | 15.955 | 12.926 | 1,766,775 |
| 2024-04-02 | 15.875 | 15.985 | 15.840 | 15.965 | 12.934 | 2,027,664 |
| 2024-03-28 | 16.110 | 16.170 | 15.820 | 15.875 | 12.861 | 1,984,097 |
| 2024-03-27 | 15.910 | 16.195 | 15.910 | 16.090 | 13.036 | 1,283,837 |
| 2024-03-26 | 15.960 | 16.030 | 15.265 | 15.865 | 12.853 | 3,023,717 |
| 2024-03-25 | 16.075 | 16.115 | 15.930 | 15.995 | 12.959 | 1,148,373 |
| 2024-03-22 | 15.970 | 16.255 | 15.970 | 16.065 | 13.015 | 1,470,084 |
| 2024-03-21 | 15.785 | 16.035 | 15.785 | 15.925 | 12.902 | 1,334,206 |
| 2024-03-20 | 15.705 | 15.740 | 15.575 | 15.720 | 12.736 | 833,705 |
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.