Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 15.770 | 15.855 | 15.610 | 15.755 | 12.764 | 1,214,695 |
| 2024-03-18 | 15.730 | 15.820 | 15.550 | 15.695 | 12.716 | 1,444,371 |
| 2024-03-15 | 15.750 | 15.840 | 15.600 | 15.700 | 12.720 | 2,749,193 |
| 2024-03-14 | 15.840 | 15.990 | 15.720 | 15.805 | 12.805 | 1,384,975 |
| 2024-03-13 | 15.880 | 15.970 | 15.770 | 15.820 | 12.817 | 1,138,549 |
| 2024-03-12 | 15.550 | 15.925 | 15.525 | 15.825 | 12.821 | 1,893,916 |
| 2024-03-11 | 15.370 | 15.585 | 15.315 | 15.485 | 12.545 | 1,771,305 |
| 2024-03-08 | 15.615 | 15.670 | 15.380 | 15.380 | 12.460 | 2,172,770 |
| 2024-03-07 | 15.495 | 15.755 | 15.480 | 15.570 | 12.614 | 2,104,798 |
| 2024-03-06 | 15.720 | 15.875 | 15.675 | 15.735 | 12.748 | 1,395,361 |
| 2024-03-05 | 15.370 | 15.870 | 15.370 | 15.710 | 12.728 | 1,637,949 |
| 2024-03-04 | 15.305 | 15.545 | 15.295 | 15.430 | 12.501 | 1,547,543 |
| 2024-03-01 | 15.530 | 15.610 | 15.265 | 15.355 | 12.440 | 1,988,816 |
| 2024-02-29 | 15.630 | 15.700 | 15.480 | 15.530 | 12.582 | 3,271,955 |
| 2024-02-28 | 15.965 | 16.100 | 15.630 | 15.680 | 12.703 | 1,878,010 |
| 2024-02-27 | 15.750 | 15.980 | 15.745 | 15.940 | 12.914 | 1,020,699 |
| 2024-02-26 | 16.300 | 16.340 | 15.740 | 15.780 | 12.784 | 2,560,047 |
| 2024-02-23 | 16.300 | 16.465 | 16.125 | 16.415 | 13.299 | 2,007,536 |
| 2024-02-22 | 16.400 | 16.545 | 16.195 | 16.290 | 13.198 | 2,446,410 |
| 2024-02-21 | 16.110 | 16.650 | 15.975 | 16.480 | 13.352 | 5,043,448 |
| 2024-02-20 | 15.505 | 15.880 | 15.450 | 15.705 | 12.724 | 2,982,533 |
| 2024-02-19 | 15.190 | 15.360 | 15.110 | 15.330 | 12.420 | 1,813,329 |
| 2024-02-16 | 15.150 | 15.230 | 15.000 | 15.210 | 12.323 | 1,602,034 |
| 2024-02-15 | 14.985 | 15.130 | 14.910 | 15.105 | 12.238 | 1,496,836 |
| 2024-02-14 | 14.985 | 15.165 | 14.970 | 14.970 | 12.128 | 1,258,684 |
| 2024-02-13 | 15.200 | 15.220 | 14.885 | 14.970 | 12.128 | 1,531,126 |
| 2024-02-12 | 14.950 | 15.180 | 14.920 | 15.155 | 12.278 | 973,102 |
| 2024-02-09 | 15.000 | 15.145 | 14.885 | 14.945 | 12.108 | 1,734,325 |
| 2024-02-08 | 15.240 | 15.290 | 14.975 | 15.200 | 12.315 | 1,913,788 |
| 2024-02-07 | 15.750 | 15.790 | 15.235 | 15.235 | 12.343 | 2,607,560 |
| 2024-02-06 | 15.805 | 15.950 | 15.655 | 15.785 | 12.789 | 1,830,348 |
| 2024-02-05 | 15.950 | 16.105 | 15.835 | 15.850 | 12.841 | 993,722 |
| 2024-02-02 | 15.725 | 16.020 | 15.725 | 15.925 | 12.902 | 1,206,845 |
| 2024-02-01 | 15.760 | 15.900 | 15.630 | 15.715 | 12.732 | 1,271,072 |
| 2024-01-31 | 15.850 | 15.925 | 15.770 | 15.820 | 12.817 | 1,548,635 |
| 2024-01-30 | 15.855 | 15.895 | 15.520 | 15.770 | 12.776 | 1,710,552 |
| 2024-01-29 | 16.150 | 16.190 | 15.800 | 15.895 | 12.878 | 1,480,689 |
| 2024-01-26 | 16.055 | 16.350 | 16.055 | 16.150 | 13.084 | 1,740,150 |
| 2024-01-25 | 15.890 | 16.070 | 15.845 | 15.995 | 12.959 | 1,291,624 |
| 2024-01-24 | 15.880 | 15.905 | 15.625 | 15.865 | 12.853 | 1,403,194 |
| 2024-01-23 | 15.905 | 15.945 | 15.675 | 15.725 | 12.740 | 1,400,339 |
| 2024-01-22 | 15.700 | 15.990 | 15.660 | 15.920 | 12.898 | 2,033,967 |
| 2024-01-19 | 16.295 | 16.350 | 15.530 | 15.610 | 12.647 | 2,549,707 |
| 2024-01-18 | 16.325 | 16.470 | 16.265 | 16.285 | 13.194 | 1,495,230 |
| 2024-01-17 | 16.365 | 16.395 | 16.080 | 16.395 | 13.283 | 1,721,398 |
| 2024-01-16 | 16.565 | 16.610 | 16.450 | 16.450 | 13.327 | 1,438,524 |
| 2024-01-15 | 16.520 | 16.685 | 16.470 | 16.630 | 13.473 | 988,867 |
| 2024-01-12 | 16.410 | 16.530 | 16.305 | 16.485 | 13.356 | 1,060,122 |
| 2024-01-11 | 16.600 | 16.615 | 16.340 | 16.340 | 13.238 | 1,363,937 |
| 2024-01-10 | 16.575 | 16.600 | 16.445 | 16.490 | 13.360 | 1,232,709 |
| 2024-01-09 | 16.710 | 16.730 | 16.590 | 16.640 | 13.481 | 1,060,064 |
| 2024-01-08 | 16.650 | 16.730 | 16.505 | 16.715 | 13.542 | 900,900 |
| 2024-01-05 | 16.660 | 16.745 | 16.545 | 16.710 | 13.538 | 882,091 |
| 2024-01-04 | 16.645 | 16.790 | 16.505 | 16.790 | 13.603 | 1,394,890 |
| 2024-01-03 | 16.755 | 16.850 | 16.540 | 16.635 | 13.477 | 1,043,708 |
| 2024-01-02 | 16.635 | 16.865 | 16.635 | 16.770 | 13.587 | 840,081 |
| 2023-12-29 | 16.560 | 16.635 | 16.510 | 16.565 | 13.420 | 682,443 |
| 2023-12-28 | 16.595 | 16.650 | 16.550 | 16.570 | 13.425 | 991,406 |
| 2023-12-27 | 16.570 | 16.660 | 16.490 | 16.620 | 13.465 | 724,465 |
| 2023-12-22 | 16.530 | 16.635 | 16.510 | 16.620 | 13.465 | 764,185 |
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.