Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.290	14.405	14.205	14.310	13.323	2,216,551
2026-02-02	14.055	14.275	13.985	14.225	13.244	2,677,119
2026-01-30	13.625	13.855	13.580	13.840	12.885	2,432,614
2026-01-29	14.005	14.060	13.900	13.910	12.950	1,808,244
2026-01-28	13.800	14.005	13.790	13.920	12.960	1,747,720
2026-01-27	13.950	13.950	13.700	13.820	12.867	2,047,959
2026-01-26	13.955	14.010	13.880	13.920	12.960	1,611,872
2026-01-23	13.700	13.860	13.700	13.850	12.895	1,341,387
2026-01-22	13.850	13.905	13.750	13.825	12.871	1,711,613
2026-01-21	13.635	13.785	13.600	13.720	12.774	1,730,787
2026-01-20	13.920	13.995	13.700	13.700	12.755	2,220,662
2026-01-19	13.765	13.920	13.735	13.915	12.955	1,451,523
2026-01-16	13.965	13.970	13.730	13.790	12.839	2,095,024
2026-01-15	13.865	13.965	13.845	13.965	13.002	2,251,044
2026-01-14	13.830	13.910	13.780	13.800	12.848	2,834,836
2026-01-13	14.255	14.265	13.745	13.910	12.950	3,570,968
2026-01-12	14.280	14.325	14.200	14.240	13.258	1,642,293
2026-01-09	14.445	14.460	14.010	14.245	13.262	2,058,231
2026-01-08	14.320	14.475	14.200	14.370	13.379	2,051,158
2026-01-07	14.135	14.335	14.065	14.330	13.341	2,272,147
2026-01-06	14.255	14.430	14.040	14.125	13.151	1,975,261
2026-01-05	14.450	14.450	14.085	14.225	13.244	2,109,267
2026-01-02	14.205	14.435	14.175	14.410	13.416	1,702,741
2025-12-31	14.245	14.265	14.170	14.230	13.248	358,281
2025-12-30	14.205	14.265	14.135	14.215	13.234	688,466
2025-12-29	14.125	14.235	14.105	14.195	13.216	1,126,412
2025-12-24	14.145	14.215	14.095	14.125	13.151	480,929
2025-12-23	14.320	14.330	14.120	14.120	13.146	1,587,854
2025-12-22	14.310	14.315	14.140	14.285	13.300	1,642,201
2025-12-19	14.300	14.390	14.245	14.365	13.374	9,267,014
2025-12-18	14.400	14.425	14.210	14.325	13.337	2,549,252
2025-12-17	14.305	14.395	14.190	14.350	13.360	2,136,208
2025-12-16	14.260	14.455	14.260	14.350	13.360	2,278,970
2025-12-15	14.180	14.415	14.145	14.295	13.309	2,640,301
2025-12-12	14.120	14.360	14.110	14.170	13.192	2,997,723
2025-12-11	13.570	14.175	13.555	14.115	13.141	5,189,773
2025-12-10	13.490	13.650	13.475	13.595	12.657	1,545,401
2025-12-09	13.455	13.505	13.390	13.460	12.531	1,319,009
2025-12-08	13.490	13.530	13.430	13.460	12.531	1,375,634
2025-12-05	13.340	13.580	13.325	13.500	12.569	1,638,353
2025-12-04	13.500	13.560	13.405	13.430	12.504	2,055,893
2025-12-03	13.595	13.600	13.460	13.525	12.592	1,967,275
2025-12-02	13.580	13.640	13.490	13.515	12.583	2,208,009
2025-12-01	13.310	13.510	13.310	13.470	12.541	3,391,977
2025-11-28	13.260	13.290	13.180	13.265	12.350	1,846,354
2025-11-27	13.200	13.250	13.165	13.225	12.313	980,867
2025-11-26	13.010	13.195	12.965	13.195	12.285	2,169,597
2025-11-25	12.950	13.090	12.890	13.035	12.136	2,136,535
2025-11-24	12.925	12.935	12.800	12.935	12.043	3,383,503
2025-11-21	12.690	13.025	12.630	12.985	12.089	2,360,526
2025-11-20	12.935	12.955	12.770	12.845	11.959	2,160,376
2025-11-19	12.965	13.025	12.875	12.910	12.019	3,155,147
2025-11-18	13.115	13.150	12.925	12.970	12.075	2,558,765
2025-11-17	13.295	13.305	13.145	13.245	12.331	1,443,242
2025-11-14	13.550	13.575	13.220	13.270	12.355	2,422,739
2025-11-13	13.460	13.545	13.340	13.525	12.592	3,283,675
2025-11-12	13.210	13.275	13.110	13.250	12.336	1,358,731
2025-11-11	13.250	13.285	13.145	13.240	12.327	2,347,689
2025-11-10	13.065	13.170	13.035	13.160	12.252	1,665,706
2025-11-07	13.095	13.095	12.915	13.035	12.136	1,363,807

← NewerPage 4 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.