Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	14.905	15.135	14.485	14.600	12.494	5,351,723
2025-05-22	14.770	14.843	14.730	14.815	12.678	3,143,981
2025-05-21	14.690	14.865	14.645	14.770	12.640	4,156,508
2025-05-20	14.390	14.675	14.330	14.675	12.559	3,689,228
2025-05-19	14.200	14.370	14.200	14.350	12.280	2,964,123
2025-05-16	14.325	14.325	14.125	14.170	12.126	2,865,329
2025-05-15	14.050	14.230	13.985	14.220	12.169	2,909,362
2025-05-14	13.725	14.085	13.725	14.085	12.054	4,717,833
2025-05-13	13.830	13.885	13.705	13.790	11.801	2,742,458
2025-05-12	13.810	14.005	13.805	13.830	11.835	3,179,883
2025-05-09	13.770	13.800	13.680	13.800	11.810	2,973,376
2025-05-08	13.765	13.785	13.645	13.745	11.763	3,001,359
2025-05-07	13.670	13.835	13.635	13.740	11.758	3,446,729
2025-05-06	13.600	13.710	13.570	13.635	11.669	4,698,839
2025-05-05	13.695	13.720	13.540	13.560	11.604	2,971,437
2025-05-02	13.750	13.795	13.520	13.665	11.694	4,058,226
2025-04-30	13.740	13.810	13.470	13.595	11.634	5,416,128
2025-04-29	13.680	13.805	13.610	13.690	11.716	3,610,477
2025-04-28	13.845	13.905	13.620	13.715	11.737	3,114,327
2025-04-25	13.650	13.895	13.650	13.750	11.767	2,366,046
2025-04-24	13.700	13.865	13.660	13.770	11.784	3,048,670
2025-04-23	13.575	13.855	13.570	13.725	11.746	3,576,959
2025-04-22	13.380	13.660	13.360	13.660	11.690	4,244,034
2025-04-17	13.160	13.265	13.050	13.205	11.301	4,067,581
2025-04-16	13.320	13.450	13.190	13.250	11.339	4,015,504
2025-04-15	13.410	13.440	13.145	13.250	11.339	3,122,981
2025-04-14	13.240	13.435	13.215	13.385	11.455	3,147,306
2025-04-11	13.110	13.240	13.010	13.095	11.206	3,107,576
2025-04-10	13.255	13.300	12.995	13.005	11.129	3,927,442
2025-04-09	12.985	13.005	12.700	12.810	10.962	3,569,649
2025-04-08	13.100	13.100	12.820	13.005	11.129	3,201,402
2025-04-07	12.890	13.235	12.615	12.975	11.104	5,931,916
2025-04-04	13.560	13.620	13.230	13.245	11.335	3,735,037
2025-04-03	13.365	13.645	13.355	13.505	11.557	3,276,875
2025-04-02	13.285	13.520	13.285	13.310	11.390	2,094,665
2025-04-01	13.285	13.355	13.220	13.295	11.378	1,894,945
2025-03-31	13.180	13.230	13.075	13.220	11.313	2,674,527
2025-03-28	13.055	13.300	13.055	13.255	11.343	2,671,535
2025-03-27	12.960	13.180	12.935	13.105	11.215	2,208,609
2025-03-26	12.960	12.995	12.835	12.950	11.082	1,989,898
2025-03-25	12.925	13.035	12.895	12.955	11.087	2,255,242
2025-03-24	13.300	13.340	12.870	12.870	11.014	3,617,903
2025-03-21	13.340	13.440	13.245	13.245	11.335	9,202,207
2025-03-20	13.225	13.360	13.165	13.305	11.386	3,333,811
2025-03-19	13.100	13.210	13.060	13.175	11.275	2,469,072
2025-03-18	13.030	13.140	13.000	13.090	11.202	2,133,953
2025-03-17	12.955	13.100	12.955	12.985	11.112	2,529,271
2025-03-14	12.870	13.045	12.845	12.925	11.061	3,217,710
2025-03-13	12.925	12.960	12.770	12.870	11.014	2,847,866
2025-03-12	13.005	13.050	12.870	12.995	11.121	3,375,145
2025-03-11	13.290	13.395	12.950	13.005	11.129	3,879,490
2025-03-10	13.040	13.395	13.040	13.320	11.399	4,221,600
2025-03-07	13.125	13.125	12.860	13.030	11.151	3,692,442
2025-03-06	12.800	13.125	12.750	13.060	11.176	5,340,283
2025-03-05	12.740	12.830	12.570	12.730	10.894	3,492,909
2025-03-04	12.460	12.670	12.380	12.670	10.843	3,851,106
2025-03-03	12.600	12.715	12.475	12.550	10.740	5,044,998
2025-02-28	12.655	12.875	12.650	12.805	10.958	5,455,150
2025-02-27	12.800	12.865	12.660	12.795	10.950	3,334,477
2025-02-26	12.900	12.925	12.665	12.825	10.975	5,323,654

← NewerPage 7 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.