Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	14.653	14.805	14.630	14.743	13.454	102,620
2024-09-02	14.578	14.690	14.530	14.628	13.349	72,029
2024-08-30	14.500	14.670	14.435	14.518	13.249	287,654
2024-08-29	14.530	14.720	14.530	14.618	13.340	57,922
2024-08-28	14.688	14.835	14.515	14.575	13.301	286,315
2024-08-27	14.310	14.680	14.310	14.633	13.353	140,876
2024-08-23	14.110	14.285	14.110	14.258	13.011	62,320
2024-08-22	14.045	14.200	14.045	14.150	12.913	1,132,255
2024-08-21	14.140	14.170	14.070	14.125	12.890	90,031
2024-08-20	14.200	14.300	14.160	14.243	12.998	42,927
2024-08-19	14.053	14.250	14.050	14.195	12.954	1,825,130
2024-08-16	14.125	14.125	13.490	14.090	12.858	80,623
2024-08-15	13.930	14.045	13.930	13.995	12.772	105,153
2024-08-14	13.830	13.910	13.780	13.878	12.664	729,936
2024-08-13	13.715	13.800	13.715	13.775	12.571	33,524
2024-08-12	13.800	13.840	13.710	13.720	12.521	2,397,658
2024-08-09	13.778	13.910	13.715	13.763	12.559	55,957
2024-08-08	13.690	13.880	13.690	13.795	12.589	47,270
2024-08-07	13.550	13.840	13.550	13.798	12.591	990,310
2024-08-06	13.640	13.755	13.420	13.453	12.277	150,106
2024-08-05	13.553	13.800	13.530	13.765	12.562	368,545
2024-08-02	13.765	14.065	13.765	13.873	12.660	185,950
2024-08-01	13.745	13.840	13.665	13.778	12.573	4,030,349
2024-07-31	13.955	13.955	13.800	13.828	12.619	127,478
2024-07-30	13.753	13.955	13.735	13.808	12.601	104,436
2024-07-29	13.900	13.955	13.770	13.775	12.571	32,933
2024-07-26	13.905	13.905	13.630	13.875	12.662	69,547
2024-07-25	14.253	14.370	13.630	13.800	12.594	332,637
2024-07-24	14.478	14.650	14.440	14.535	13.264	95,805
2024-07-23	14.580	14.855	14.580	14.670	13.388	105,124
2024-07-22	14.690	14.860	14.690	14.763	13.472	678,285
2024-07-19	14.608	14.710	14.325	14.683	13.399	172,217
2024-07-18	14.510	14.695	14.325	14.665	13.383	81,678
2024-07-17	14.060	14.480	14.060	14.443	13.180	2,728,358
2024-07-16	14.000	14.230	13.945	14.180	12.941	908,685
2024-07-15	14.220	14.315	14.080	14.133	12.897	152,336
2024-07-12	14.355	14.355	14.145	14.270	13.023	266,765
2024-07-11	14.140	14.320	14.015	14.298	13.048	107,051
2024-07-10	14.015	14.115	13.935	14.063	12.833	84,538
2024-07-09	14.000	14.260	13.880	13.918	12.701	169,364
2024-07-08	14.245	14.270	13.910	14.118	12.883	2,222,707
2024-07-05	14.058	14.250	13.910	14.100	12.867	265,428
2024-07-04	13.753	14.028	13.620	14.028	12.801	122,165
2024-07-03	13.578	13.795	13.510	13.755	12.553	204,931
2024-07-02	13.510	13.510	13.265	13.493	12.313	1,045,039
2024-07-01	13.600	13.600	13.120	13.455	12.279	454,710
2024-06-28	13.353	13.485	13.140	13.168	12.017	264,238
2024-06-27	13.578	13.650	13.320	13.333	12.167	156,032
2024-06-26	13.875	13.875	13.410	13.558	12.372	2,458,282
2024-06-25	13.820	13.945	13.710	13.795	12.589	1,613,633
2024-06-24	13.725	13.825	13.725	13.803	12.596	183,959
2024-06-21	13.900	13.995	13.740	13.793	12.587	90,265
2024-06-20	13.973	14.060	13.845	13.943	12.724	183,229
2024-06-19	14.000	14.150	13.895	13.945	12.726	3,121,915
2024-06-18	13.753	13.990	13.155	13.975	12.753	705,017
2024-06-17	14.605	14.605	14.180	14.568	13.294	209,162
2024-06-14	14.588	14.625	14.280	14.463	13.198	764,441
2024-06-13	14.778	14.795	14.550	14.558	13.285	524,587
2024-06-12	14.853	14.925	14.670	14.848	13.550	211,890
2024-06-11	14.753	14.765	14.500	14.735	13.447	445,439

← NewerPage 10 of 22 · 1,267 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.