Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	12.800	12.875	12.785	12.805	11.922	1,790,206
2025-08-14	12.745	12.765	12.625	12.765	11.884	1,298,392
2025-08-13	12.740	12.785	12.620	12.725	11.847	1,897,160
2025-08-12	12.730	12.815	12.715	12.760	11.880	1,770,269
2025-08-11	12.700	12.785	12.695	12.705	11.829	1,321,252
2025-08-08	12.550	12.755	12.550	12.650	11.777	2,443,015
2025-08-07	12.445	12.545	12.390	12.490	11.628	1,584,233
2025-08-06	12.340	12.520	12.290	12.430	11.573	1,737,725
2025-08-05	12.320	12.355	12.255	12.355	11.503	1,527,829
2025-08-04	12.360	12.390	12.290	12.300	11.452	2,137,008
2025-08-01	12.575	12.575	12.350	12.350	11.498	2,656,130
2025-07-31	12.540	12.580	12.465	12.570	11.703	2,643,230
2025-07-30	12.625	12.750	12.580	12.580	11.712	1,955,271
2025-07-29	12.650	12.820	12.650	12.655	11.782	2,148,764
2025-07-28	13.040	13.050	12.590	12.690	11.815	3,400,049
2025-07-25	12.720	13.235	12.565	12.965	12.071	7,880,901
2025-07-24	12.420	12.420	12.240	12.285	11.438	2,108,490
2025-07-23	12.305	12.365	12.215	12.295	11.447	2,530,938
2025-07-22	12.150	12.235	12.110	12.155	11.317	2,318,954
2025-07-21	12.190	12.240	12.040	12.125	11.289	2,979,531
2025-07-18	12.185	12.290	12.125	12.160	11.321	2,583,057
2025-07-17	12.095	12.140	12.055	12.085	11.251	2,556,456
2025-07-16	12.185	12.220	11.990	12.050	11.219	2,859,133
2025-07-15	12.220	12.280	12.155	12.195	11.354	1,805,012
2025-07-14	12.240	12.350	12.220	12.260	11.414	1,577,491
2025-07-11	12.450	12.475	12.260	12.285	11.438	1,758,006
2025-07-10	12.450	12.535	12.350	12.410	11.554	2,729,343
2025-07-09	12.290	12.485	12.280	12.470	11.610	2,070,297
2025-07-08	12.310	12.395	12.265	12.305	11.456	3,152,023
2025-07-07	12.320	12.400	12.245	12.340	11.489	2,336,891
2025-07-04	12.240	12.330	12.180	12.280	11.433	1,466,986
2025-07-03	12.310	12.490	12.310	12.335	11.484	2,869,874
2025-07-02	12.250	12.420	12.180	12.315	11.465	3,807,316
2025-07-01	12.090	12.305	12.040	12.235	11.391	4,445,661
2025-06-30	11.845	11.980	11.770	11.970	11.144	4,662,469
2025-06-27	11.720	11.835	11.665	11.835	11.019	4,288,320
2025-06-26	12.580	12.660	11.580	11.750	10.939	17,783,760
2025-06-25	12.860	12.965	12.740	12.745	11.866	2,130,335
2025-06-24	12.850	12.970	12.815	12.905	12.015	3,244,146
2025-06-23	12.680	12.810	12.615	12.745	11.866	2,020,717
2025-06-20	12.705	12.745	12.640	12.745	11.866	5,485,084
2025-06-19	12.785	12.810	12.630	12.630	11.759	1,800,288
2025-06-18	12.810	12.845	12.743	12.805	11.922	2,106,061
2025-06-17	12.810	12.910	12.790	12.820	11.936	2,723,424
2025-06-16	12.815	12.980	12.800	12.885	11.996	2,381,155
2025-06-13	12.650	12.870	12.645	12.815	11.931	2,967,376
2025-06-12	12.625	12.815	12.610	12.755	11.875	2,770,517
2025-06-11	12.915	12.915	12.660	12.660	11.787	3,611,877
2025-06-10	13.050	13.075	12.890	12.940	12.047	2,500,651
2025-06-09	13.000	13.025	12.945	12.975	12.080	1,599,685
2025-06-06	12.880	12.985	12.870	12.940	12.047	2,076,443
2025-06-05	12.945	13.000	12.775	12.860	11.973	3,246,394
2025-06-04	13.285	13.320	12.935	12.935	12.043	3,478,839
2025-06-03	13.210	13.385	13.115	13.270	12.355	2,934,703
2025-06-02	13.135	13.210	13.060	13.180	12.271	2,515,169
2025-05-30	13.120	13.190	13.070	13.165	12.257	8,339,142
2025-05-29	14.390	14.390	14.080	14.230	12.178	4,526,148
2025-05-28	14.585	14.585	14.300	14.410	12.332	3,043,805
2025-05-27	14.540	14.630	14.470	14.550	12.452	2,423,724
2025-05-26	14.660	14.675	14.475	14.520	12.426	1,647,483

← NewerPage 6 of 22 · 1,281 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.