Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.900	13.040	12.800	12.900	11.040	3,285,980
2025-02-24	12.640	12.990	12.575	12.940	11.074	5,582,547
2025-02-21	12.520	12.640	12.460	12.510	10.706	5,002,367
2025-02-20	12.900	13.000	12.290	12.495	10.693	15,254,700
2025-02-19	13.850	13.910	13.665	13.705	11.728	2,179,261
2025-02-18	13.995	14.000	13.640	13.790	11.801	2,885,372
2025-02-17	13.825	13.975	13.725	13.970	11.955	3,121,482
2025-02-14	13.775	13.925	13.720	13.875	11.874	2,694,567
2025-02-13	13.700	13.865	13.645	13.825	11.831	2,452,539
2025-02-12	13.845	13.950	13.580	13.610	11.647	2,500,911
2025-02-11	13.625	13.745	13.505	13.680	11.707	2,055,200
2025-02-10	13.995	14.055	13.840	13.865	11.865	1,412,181
2025-02-07	13.880	14.010	13.880	13.960	11.947	1,477,735
2025-02-06	13.790	13.955	13.740	13.875	11.874	1,867,100
2025-02-05	13.740	13.775	13.670	13.760	11.775	1,247,684
2025-02-04	13.665	13.925	13.635	13.765	11.780	1,898,011
2025-02-03	13.515	13.805	13.485	13.690	11.716	1,470,755
2025-01-31	13.725	13.890	13.650	13.690	11.716	2,428,936
2025-01-30	13.720	13.985	13.715	13.930	11.921	1,974,657
2025-01-29	13.585	13.735	13.540	13.700	11.724	1,401,496
2025-01-28	13.515	13.710	13.485	13.675	11.703	1,800,132
2025-01-27	13.255	13.615	13.220	13.520	11.570	2,435,508
2025-01-24	13.250	13.470	13.245	13.300	11.382	2,674,848
2025-01-23	13.120	13.235	13.045	13.225	11.318	2,871,643
2025-01-22	13.195	13.358	13.085	13.145	11.249	3,907,070
2025-01-21	13.495	13.575	13.370	13.470	11.527	2,157,071
2025-01-20	13.365	13.635	13.330	13.540	11.587	2,480,884
2025-01-17	14.045	14.120	13.345	13.345	11.420	5,493,765
2025-01-16	14.205	14.325	13.865	14.040	12.015	2,582,059
2025-01-15	13.980	14.200	13.955	14.200	12.152	4,084,561
2025-01-14	13.930	14.160	13.860	13.980	11.964	2,079,161
2025-01-13	13.625	13.875	13.600	13.875	11.874	2,499,757
2025-01-10	13.765	13.785	13.660	13.695	11.720	1,425,546
2025-01-09	13.725	13.800	13.645	13.730	11.750	1,393,594
2025-01-08	13.780	13.865	13.695	13.815	11.823	1,113,729
2025-01-07	13.780	13.865	13.660	13.815	11.823	1,277,786
2025-01-06	13.595	13.770	13.460	13.770	11.784	2,038,032
2025-01-03	13.650	13.690	13.515	13.535	11.583	1,385,707
2025-01-02	13.790	13.825	13.590	13.665	11.694	1,344,580
2024-12-31	13.525	13.730	13.505	13.730	11.750	604,808
2024-12-30	13.645	13.675	13.545	13.565	11.609	977,717
2024-12-27	13.575	13.660	13.525	13.625	11.660	1,237,178
2024-12-24	13.380	13.550	13.380	13.515	11.566	771,394
2024-12-23	13.460	13.525	13.385	13.385	11.455	1,699,911
2024-12-20	13.485	13.540	13.365	13.475	11.532	3,537,916
2024-12-19	13.695	13.740	13.535	13.550	11.596	2,203,307
2024-12-18	13.735	13.795	13.645	13.765	11.780	2,096,173
2024-12-17	13.665	13.800	13.640	13.740	11.758	1,910,031
2024-12-16	14.030	14.030	13.705	13.805	11.814	1,834,646
2024-12-13	14.020	14.060	13.905	14.030	12.007	2,683,047
2024-12-12	13.995	14.175	13.910	14.090	12.058	1,811,254
2024-12-11	14.100	14.160	13.980	14.055	12.028	1,751,080
2024-12-10	14.365	14.400	14.090	14.190	12.143	1,753,947
2024-12-09	14.155	14.445	14.140	14.415	12.336	1,879,261
2024-12-06	14.210	14.430	14.095	14.145	12.105	1,616,890
2024-12-05	13.990	14.085	13.825	14.050	12.024	2,005,776
2024-12-04	13.820	14.105	13.810	14.030	12.007	1,811,431
2024-12-03	13.735	13.975	13.720	13.860	11.861	2,595,130
2024-12-02	14.260	14.370	13.535	13.710	11.733	6,178,299
2024-11-29	14.500	14.620	14.345	14.400	12.323	1,861,773

← NewerPage 8 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.