Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.590 | 14.715 | 14.535 | 14.555 | 12.456 | 1,577,476 |
| 2024-11-27 | 14.360 | 14.580 | 14.290 | 14.580 | 12.477 | 1,532,197 |
| 2024-11-26 | 14.455 | 14.565 | 14.415 | 14.415 | 12.336 | 1,497,296 |
| 2024-11-25 | 14.460 | 14.540 | 14.380 | 14.475 | 12.387 | 4,951,398 |
| 2024-11-22 | 14.530 | 14.610 | 14.375 | 14.525 | 12.430 | 2,921,822 |
| 2024-11-21 | 14.600 | 14.650 | 14.405 | 14.460 | 12.375 | 1,582,074 |
| 2024-11-20 | 14.680 | 14.725 | 14.540 | 14.610 | 12.503 | 1,339,974 |
| 2024-11-19 | 14.750 | 14.825 | 14.495 | 14.670 | 12.554 | 2,144,519 |
| 2024-11-18 | 14.850 | 14.970 | 14.745 | 14.760 | 12.631 | 1,580,713 |
| 2024-11-15 | 14.660 | 14.835 | 14.640 | 14.830 | 12.691 | 2,209,650 |
| 2024-11-14 | 14.665 | 14.735 | 14.595 | 14.665 | 12.550 | 1,968,711 |
| 2024-11-13 | 14.635 | 14.860 | 14.625 | 14.650 | 12.537 | 1,985,037 |
| 2024-11-12 | 14.900 | 14.900 | 14.640 | 14.670 | 12.554 | 2,216,855 |
| 2024-11-11 | 15.120 | 15.175 | 14.910 | 15.000 | 12.837 | 2,577,272 |
| 2024-11-08 | 15.000 | 15.245 | 14.955 | 15.080 | 12.905 | 4,129,105 |
| 2024-11-07 | 15.005 | 15.165 | 14.920 | 15.040 | 12.871 | 2,794,758 |
| 2024-11-06 | 14.955 | 15.170 | 14.950 | 14.960 | 12.802 | 4,514,282 |
| 2024-11-05 | 15.420 | 15.520 | 14.950 | 14.950 | 12.794 | 3,240,880 |
| 2024-11-04 | 14.750 | 14.930 | 14.750 | 14.885 | 12.738 | 1,545,114 |
| 2024-11-01 | 14.555 | 14.830 | 14.555 | 14.770 | 12.640 | 1,554,897 |
| 2024-10-31 | 14.415 | 14.555 | 14.400 | 14.535 | 12.439 | 2,330,475 |
| 2024-10-30 | 14.370 | 14.510 | 14.310 | 14.440 | 12.357 | 3,804,353 |
| 2024-10-29 | 14.650 | 14.735 | 14.420 | 14.500 | 12.409 | 2,585,043 |
| 2024-10-28 | 14.670 | 14.725 | 14.420 | 14.600 | 12.494 | 2,400,987 |
| 2024-10-25 | 14.670 | 14.750 | 14.550 | 14.600 | 12.494 | 2,846,030 |
| 2024-10-24 | 14.860 | 15.030 | 14.665 | 14.700 | 12.580 | 2,399,391 |
| 2024-10-23 | 15.115 | 15.330 | 14.975 | 14.975 | 12.815 | 2,034,232 |
| 2024-10-22 | 15.000 | 15.140 | 14.925 | 15.115 | 12.935 | 1,775,683 |
| 2024-10-21 | 15.080 | 15.150 | 15.015 | 15.035 | 12.867 | 1,509,420 |
| 2024-10-18 | 15.090 | 15.250 | 15.090 | 15.130 | 12.948 | 1,555,212 |
| 2024-10-17 | 14.800 | 15.230 | 14.770 | 15.150 | 12.965 | 2,577,183 |
| 2024-10-16 | 14.910 | 15.055 | 14.810 | 14.815 | 12.678 | 2,328,542 |
| 2024-10-15 | 14.780 | 15.075 | 14.715 | 15.000 | 12.837 | 2,013,312 |
| 2024-10-14 | 14.980 | 15.055 | 14.775 | 14.805 | 12.670 | 2,207,632 |
| 2024-10-11 | 15.430 | 15.470 | 14.910 | 15.000 | 12.837 | 2,945,725 |
| 2024-10-10 | 15.615 | 15.715 | 15.455 | 15.455 | 13.226 | 2,090,360 |
| 2024-10-09 | 15.500 | 15.650 | 15.425 | 15.650 | 13.393 | 1,807,353 |
| 2024-10-08 | 15.370 | 15.720 | 15.355 | 15.505 | 13.269 | 2,197,238 |
| 2024-10-07 | 15.150 | 15.455 | 15.110 | 15.385 | 13.166 | 2,409,531 |
| 2024-10-04 | 15.005 | 15.225 | 14.970 | 15.090 | 12.914 | 2,183,586 |
| 2024-10-03 | 15.200 | 15.230 | 14.990 | 15.025 | 12.858 | 2,078,383 |
| 2024-10-02 | 15.405 | 15.450 | 15.005 | 15.185 | 12.995 | 2,398,732 |
| 2024-10-01 | 15.395 | 15.510 | 15.290 | 15.455 | 13.226 | 2,363,257 |
| 2024-09-30 | 15.960 | 15.970 | 15.300 | 15.310 | 13.102 | 4,386,226 |
| 2024-09-27 | 15.760 | 16.075 | 15.750 | 16.025 | 13.714 | 2,351,621 |
| 2024-09-26 | 15.875 | 15.935 | 15.650 | 15.735 | 13.466 | 2,280,536 |
| 2024-09-25 | 15.765 | 15.905 | 15.705 | 15.765 | 13.491 | 2,570,566 |
| 2024-09-24 | 15.550 | 15.780 | 15.550 | 15.780 | 13.504 | 2,860,075 |
| 2024-09-23 | 15.535 | 15.555 | 15.300 | 15.475 | 13.243 | 1,519,959 |
| 2024-09-20 | 15.695 | 15.740 | 15.515 | 15.545 | 13.303 | 5,405,808 |
| 2024-09-19 | 15.680 | 15.820 | 15.640 | 15.695 | 13.431 | 2,159,872 |
| 2024-09-18 | 15.475 | 15.670 | 15.460 | 15.555 | 13.312 | 2,436,395 |
| 2024-09-17 | 15.410 | 15.435 | 15.280 | 15.415 | 13.192 | 1,736,354 |
| 2024-09-16 | 15.200 | 15.345 | 15.165 | 15.345 | 13.132 | 1,921,476 |
| 2024-09-13 | 15.155 | 15.225 | 15.125 | 15.220 | 13.025 | 1,206,771 |
| 2024-09-12 | 15.060 | 15.190 | 15.060 | 15.125 | 12.944 | 1,489,723 |
| 2024-09-11 | 15.035 | 15.190 | 15.035 | 15.060 | 12.888 | 2,030,946 |
| 2024-09-10 | 14.970 | 15.165 | 14.970 | 15.055 | 12.884 | 2,099,448 |
| 2024-09-09 | 14.915 | 15.020 | 14.875 | 14.970 | 12.811 | 1,433,696 |
| 2024-09-06 | 14.775 | 14.970 | 14.725 | 14.850 | 12.708 | 1,844,936 |
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.