Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.095	13.095	12.915	13.035	12.136	1,363,807
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
2025-10-17	13.210	13.370	13.185	13.355	12.434	2,135,027
2025-10-16	13.190	13.360	13.135	13.320	12.401	2,194,619
2025-10-15	13.150	13.255	13.110	13.165	12.257	3,166,627
2025-10-14	12.960	13.100	12.935	13.000	12.103	2,328,080
2025-10-13	13.000	13.075	12.940	12.960	12.066	1,814,962
2025-10-10	12.955	13.155	12.925	12.925	12.033	2,454,651
2025-10-09	12.815	13.020	12.815	12.895	12.005	1,904,224
2025-10-08	12.825	12.985	12.810	12.810	11.926	2,296,789
2025-10-07	12.940	12.950	12.700	12.800	11.917	2,395,639
2025-10-06	13.135	13.135	12.575	12.885	11.996	3,354,380
2025-10-03	13.050	13.155	13.045	13.110	12.206	2,682,532
2025-10-02	12.815	13.070	12.795	13.050	12.150	3,444,144
2025-10-01	12.855	12.920	12.805	12.840	11.954	3,212,515
2025-09-30	12.805	12.900	12.745	12.895	12.005	2,735,789
2025-09-29	12.715	12.820	12.685	12.800	11.917	2,119,322
2025-09-26	12.585	12.780	12.585	12.740	11.861	4,203,428
2025-09-25	12.500	12.585	12.470	12.560	11.694	3,342,894
2025-09-24	12.205	12.570	12.205	12.500	11.638	3,686,123
2025-09-23	12.000	12.230	12.000	12.230	11.386	2,648,361
2025-09-22	12.140	12.190	11.950	11.950	11.126	2,721,580
2025-09-19	12.130	12.315	12.130	12.170	11.330	9,697,369
2025-09-18	12.100	12.315	12.020	12.130	11.293	2,338,175
2025-09-17	12.105	12.140	12.025	12.135	11.298	1,957,045
2025-09-16	12.135	12.135	11.940	12.040	11.209	3,022,047
2025-09-15	12.200	12.330	12.130	12.135	11.298	2,498,289
2025-09-12	12.225	12.230	12.145	12.160	11.321	1,884,826
2025-09-11	12.140	12.330	12.120	12.260	11.414	2,365,042
2025-09-10	12.260	12.320	12.085	12.130	11.293	1,992,817
2025-09-09	12.285	12.365	12.225	12.275	11.428	1,425,399
2025-09-08	12.285	12.345	12.140	12.215	11.372	1,543,522
2025-09-05	12.385	12.390	12.260	12.300	11.452	1,506,972
2025-09-04	12.275	12.490	12.225	12.365	11.512	2,197,267
2025-09-03	12.180	12.220	12.135	12.220	11.377	2,029,777
2025-09-02	12.220	12.220	12.075	12.180	11.340	2,271,887
2025-09-01	12.395	12.395	12.215	12.235	11.391	1,727,988
2025-08-29	12.425	12.450	12.295	12.365	11.512	1,416,345
2025-08-28	12.400	12.530	12.380	12.410	11.554	1,985,717
2025-08-27	12.630	12.670	12.235	12.360	11.507	4,369,278
2025-08-26	12.805	12.825	12.625	12.665	11.791	5,635,915
2025-08-25	13.045	13.065	12.880	12.925	12.033	1,542,396
2025-08-22	13.185	13.190	13.055	13.065	12.164	1,137,145
2025-08-21	13.160	13.190	13.095	13.160	12.252	1,634,018
2025-08-20	13.065	13.165	13.035	13.135	12.229	2,265,750
2025-08-19	12.835	13.060	12.790	13.000	12.103	2,659,536
2025-08-18	12.850	12.965	12.765	12.785	11.903	1,555,392

← NewerPage 5 of 22 · 1,284 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.