Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.840	15.945	15.215	15.705	15.500	4,934,097
2026-07-23	16.685	16.740	16.430	16.505	16.290	2,286,948
2026-07-22	16.540	16.910	16.455	16.650	16.433	2,648,887
2026-07-21	16.660	16.665	16.440	16.545	16.329	2,565,264
2026-07-20	16.720	16.830	16.665	16.740	16.522	2,117,340
2026-07-17	16.605	16.880	16.565	16.785	16.566	2,128,888
2026-07-16	16.395	16.535	16.325	16.535	16.319	1,614,146
2026-07-15	16.500	16.500	16.235	16.395	16.181	1,851,346
2026-07-14	16.555	16.715	16.410	16.640	16.423	1,396,883
2026-07-13	16.500	16.680	16.435	16.615	16.398	1,475,492
2026-07-10	16.335	16.490	16.300	16.490	16.275	1,199,248
2026-07-09	16.355	16.485	16.200	16.335	16.122	1,498,675
2026-07-08	16.415	16.465	16.310	16.420	16.206	1,967,685
2026-07-07	16.295	16.655	16.205	16.510	16.295	3,354,814
2026-07-06	16.100	16.120	15.875	15.920	15.712	1,438,196
2026-07-03	16.125	16.175	15.890	16.120	15.910	2,085,340
2026-07-02	16.130	16.493	16.125	16.195	15.984	4,891,954
2026-07-01	16.275	16.310	15.625	15.700	15.495	3,091,673
2026-06-30	16.460	16.490	16.250	16.250	16.038	2,316,101
2026-06-29	16.360	16.505	16.280	16.415	16.201	1,469,513
2026-06-26	16.340	16.495	16.295	16.385	16.171	1,832,648
2026-06-25	16.205	16.385	16.185	16.255	16.043	1,758,700
2026-06-24	16.200	16.285	16.130	16.280	16.068	2,309,427
2026-06-23	16.185	16.370	16.035	16.195	15.984	2,436,076
2026-06-22	15.865	16.140	15.755	16.100	15.890	2,813,835
2026-06-19	15.400	15.620	15.370	15.550	15.347	4,906,311
2026-06-18	16.075	16.095	15.240	15.425	15.224	6,248,736
2026-06-17	16.500	16.505	16.235	16.440	16.225	2,649,382
2026-06-16	16.500	16.645	16.375	16.615	16.398	1,573,004
2026-06-15	16.695	16.700	16.350	16.485	16.270	2,580,633
2026-06-12	16.595	16.750	16.520	16.725	16.507	2,091,757
2026-06-11	16.420	16.800	16.375	16.545	16.329	2,092,205
2026-06-10	16.315	16.400	16.165	16.325	16.112	1,830,741
2026-06-09	16.125	16.380	16.125	16.265	16.053	2,304,739
2026-06-08	16.245	16.280	16.045	16.150	15.939	2,181,885
2026-06-05	16.025	16.365	16.005	16.300	16.087	2,278,630
2026-06-04	15.890	16.135	15.810	15.980	15.771	1,506,925
2026-06-03	15.700	16.000	15.560	15.940	15.732	2,860,028
2026-06-02	16.215	16.230	15.710	15.710	15.505	2,471,525
2026-06-01	16.000	16.195	15.930	16.155	15.944	2,314,453
2026-05-29	16.070	16.235	15.985	16.035	15.826	5,575,274
2026-05-28	16.100	16.175	16.045	16.070	15.860	1,827,494
2026-05-27	16.105	16.215	15.905	16.170	15.959	2,205,902
2026-05-26	16.170	16.293	16.060	16.080	15.870	3,199,500
2026-05-25	17.190	17.220	17.115	17.115	15.934	1,460,001
2026-05-22	17.320	17.320	17.025	17.090	15.911	2,147,403
2026-05-21	17.310	17.415	17.230	17.275	16.083	2,486,402
2026-05-20	17.215	17.405	17.175	17.345	16.148	2,532,127
2026-05-19	17.500	17.535	17.275	17.275	16.083	2,049,517
2026-05-18	17.060	17.465	17.035	17.455	16.251	2,348,236
2026-05-15	17.245	17.250	17.060	17.085	15.906	2,284,440
2026-05-14	17.340	17.405	17.035	17.185	16.000	1,419,359
2026-05-13	16.905	17.300	16.850	17.255	16.065	2,436,144
2026-05-12	17.130	17.130	16.790	16.855	15.692	1,675,923
2026-05-11	17.170	17.450	16.995	17.095	15.916	2,447,700
2026-05-08	17.075	17.180	16.900	17.165	15.981	1,865,192
2026-05-07	17.190	17.190	16.985	17.110	15.930	2,003,940
2026-05-06	16.865	17.150	16.815	17.140	15.958	2,106,785
2026-05-05	16.875	16.945	16.615	16.755	15.599	2,161,061
2026-05-04	17.005	17.015	16.680	16.795	15.636	1,757,539

← NewerPage 2 of 5 · 254 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.