Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.270	16.270	16.215	16.215	16.215	1,518
2026-10-16	16.530	16.553	15.910	16.553	16.553	1,228
2026-10-15	16.345	16.700	16.285	16.650	16.650	22,405
2026-10-14	16.053	16.170	16.040	16.165	16.165	68,774
2026-10-13	15.925	16.060	15.880	16.025	16.025	233,287
2026-10-12	16.020	16.075	15.865	15.916	15.916	130,738
2026-10-09	16.205	16.255	15.928	15.948	15.948	606,243
2026-10-08	15.820	16.155	15.800	16.075	16.075	261,718
2026-10-07	15.688	15.956	15.680	15.918	15.918	526,208
2026-10-06	15.500	15.810	15.490	15.625	15.625	13,372
2026-10-05	15.453	15.583	15.300	15.420	15.420	301,330
2026-10-02	15.668	15.695	15.324	15.338	15.338	210,724
2026-10-01	15.798	15.800	15.455	15.650	15.650	2,638,026
2026-09-30	16.210	16.260	15.910	15.935	15.935	112,422
2026-09-29	16.440	16.455	16.200	16.267	16.267	414,742
2026-09-28	16.353	16.665	16.300	16.620	16.620	207,233
2026-09-25	16.100	16.270	16.080	16.218	16.218	205,921
2026-09-24	16.158	16.395	16.130	16.178	16.178	339,987
2026-09-23	16.400	16.470	16.183	16.183	16.183	102,400
2026-09-22	16.473	16.490	16.120	16.386	16.386	667,585
2026-09-21	16.388	16.530	16.290	16.423	16.423	1,148,865
2026-09-18	16.720	16.750	16.405	16.418	16.418	2,249,927
2026-09-17	16.863	16.955	16.799	16.810	16.810	369,903
2026-09-16	16.768	16.788	16.520	16.780	16.780	18,460
2026-09-15	16.578	16.900	16.545	16.785	16.785	219,982
2026-09-14	16.368	16.620	16.340	16.555	16.555	2,213,692
2026-09-11	16.500	16.565	16.225	16.265	16.265	1,590,379
2026-09-10	16.378	16.540	16.340	16.493	16.493	1,417,671
2026-09-09	16.553	16.650	16.365	16.418	16.418	12,225
2026-09-08	16.300	16.690	16.270	16.655	16.655	835,018
2026-09-07	16.330	16.380	16.260	16.273	16.273	2,658
2026-09-04	16.340	16.468	16.240	16.468	16.468	371,304
2026-09-03	16.268	16.385	16.160	16.355	16.355	283,828
2026-09-02	16.058	16.260	16.035	16.213	16.213	20,638
2026-09-01	15.640	16.030	15.640	15.975	15.975	460,658
2026-08-28	15.678	15.770	15.525	15.648	15.648	4,843
2026-08-27	15.925	16.250	15.535	15.623	15.623	348,633
2026-08-26	15.920	15.975	15.735	15.945	15.945	66,386
2026-08-25	16.058	16.095	15.895	15.895	15.895	523,362
2026-08-24	15.868	16.011	15.845	16.011	16.011	269,925
2026-08-21	15.653	15.875	15.455	15.818	15.818	108,322
2026-08-20	15.665	15.788	15.665	15.758	15.758	57,431
2026-08-19	15.920	15.935	15.765	15.765	15.765	22,564
2026-08-18	15.783	15.905	15.685	15.880	15.880	291,928
2026-08-17	15.800	15.800	15.655	15.655	15.655	12,994
2026-08-14	15.783	15.815	15.645	15.753	15.753	262,191
2026-08-13	15.783	15.840	15.735	15.750	15.750	54,611
2026-08-12	15.765	15.765	15.645	15.723	15.723	44,832
2026-08-11	15.653	15.745	15.600	15.665	15.665	1,505,949
2026-08-10	15.820	15.820	15.650	15.725	15.725	2,219
2026-08-07	16.000	16.000	15.640	15.780	15.780	2,428
2026-08-06	16.050	16.050	15.810	15.965	15.965	2,903,430
2026-08-05	16.105	16.105	15.875	15.913	15.913	38,774
2026-08-04	15.805	15.805	15.655	15.795	15.795	3,210,668
2026-08-03	15.950	15.950	15.800	15.900	15.900	145,885
2026-07-31	16.000	16.030	15.820	15.975	15.975	172,007
2026-07-30	15.853	16.175	15.425	16.098	16.098	212,976
2026-07-29	15.958	16.010	15.621	15.775	15.775	1,187,600
2026-07-28	15.950	16.145	15.950	16.000	16.000	2,670,953
2026-07-27	16.000	16.214	15.700	16.050	15.840	1,009,473

Page 1 of 22 · 1,262 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	0.2300 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.