Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12.920 | 13.040 | 12.890 | 13.015 | 12.117 | 2,087,833 |
| 2025-11-05 | 12.685 | 12.875 | 12.680 | 12.860 | 11.973 | 1,995,453 |
| 2025-11-04 | 12.825 | 12.860 | 12.635 | 12.700 | 11.824 | 2,618,783 |
| 2025-11-03 | 13.010 | 13.030 | 12.845 | 12.870 | 11.982 | 1,719,494 |
| 2025-10-31 | 13.090 | 13.150 | 13.050 | 13.050 | 12.150 | 1,833,687 |
| 2025-10-30 | 13.130 | 13.145 | 12.995 | 13.095 | 12.192 | 1,665,342 |
| 2025-10-29 | 13.030 | 13.145 | 13.025 | 13.030 | 12.131 | 1,408,993 |
| 2025-10-28 | 12.950 | 13.060 | 12.905 | 13.040 | 12.140 | 1,857,226 |
| 2025-10-27 | 12.985 | 13.120 | 12.910 | 12.930 | 12.038 | 1,881,710 |
| 2025-10-24 | 12.930 | 13.010 | 12.830 | 12.970 | 12.075 | 1,904,834 |
| 2025-10-23 | 12.860 | 13.115 | 12.680 | 12.945 | 12.052 | 4,783,156 |
| 2025-10-22 | 13.400 | 13.475 | 13.355 | 13.475 | 12.545 | 2,875,753 |
| 2025-10-21 | 13.405 | 13.445 | 13.345 | 13.400 | 12.476 | 1,633,031 |
| 2025-10-20 | 13.395 | 13.420 | 13.275 | 13.400 | 12.476 | 2,085,297 |
← NewerPage 5 of 5 · 254 trading days
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.