Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.858	14.950	14.525	14.555	13.283	485,732
2024-06-07	14.900	15.025	14.680	14.865	13.566	2,240,949
2024-06-06	15.035	15.035	14.735	14.915	13.611	8,128,684
2024-06-05	15.285	15.285	14.950	14.955	13.648	62,953
2024-06-04	15.315	15.315	15.050	15.060	13.744	1,389,654
2024-06-03	15.030	15.530	14.890	15.403	14.056	7,202,641
2024-05-31	15.153	15.170	14.860	14.898	13.595	2,717,167
2024-05-30	15.020	15.205	14.885	14.973	13.664	3,266,429
2024-05-29	15.188	15.220	15.045	15.083	13.764	227,344
2024-05-28	15.568	15.620	15.000	15.220	13.890	13,684,299
2024-05-24	16.370	16.370	16.090	16.258	13.988	6,725,460
2024-05-23	16.378	16.475	16.240	16.290	14.016	1,018,676
2024-05-22	16.288	16.345	16.130	16.318	14.040	1,434,896
2024-05-21	16.210	16.340	16.130	16.203	13.941	18,482,105
2024-05-20	16.620	16.620	16.260	16.280	14.008	80,892
2024-05-17	16.230	16.535	16.230	16.470	14.171	902,305
2024-05-16	16.120	16.280	16.015	16.193	13.932	55,600
2024-05-15	16.735	16.905	16.040	16.133	13.881	12,624,946
2024-05-14	16.788	16.920	16.685	16.815	14.468	78,157
2024-05-13	16.500	16.840	16.390	16.808	14.462	20,791,529
2024-05-10	16.478	16.685	16.330	16.468	14.169	1,296,373
2024-05-09	16.078	16.490	15.955	16.420	14.128	1,115,718
2024-05-08	15.970	16.195	15.970	16.085	13.840	5,634,762
2024-05-07	15.763	15.935	15.645	15.878	13.661	46,603
2024-05-03	15.600	15.710	15.440	15.620	13.440	51,613
2024-05-02	15.768	15.850	15.545	15.578	13.403	422,103
2024-05-01	15.795	15.795	15.795	15.795	13.590	0
2024-04-30	15.900	16.020	15.790	15.795	13.590	276,037
2024-04-29	16.015	16.015	15.870	15.928	13.704	42,461
2024-04-26	15.840	16.045	15.600	15.983	13.752	991,769
2024-04-25	15.663	16.155	15.420	15.678	13.489	895,137
2024-04-24	16.258	16.290	16.005	16.023	13.786	4,066,032
2024-04-23	16.120	16.360	16.005	16.123	13.872	541,550
2024-04-22	15.905	16.155	15.665	16.105	13.857	526,416
2024-04-19	15.645	15.810	15.545	15.738	13.541	442,700
2024-04-18	15.573	15.765	15.510	15.748	13.550	881,471
2024-04-17	15.505	15.775	15.505	15.648	13.463	755,621
2024-04-16	15.500	15.805	15.490	15.565	13.392	1,152,165
2024-04-15	15.735	15.965	15.480	15.708	13.515	1,217,560
2024-04-12	15.988	16.010	15.700	15.888	13.670	2,269,062
2024-04-11	16.030	16.200	15.680	15.783	13.580	663,106
2024-04-10	16.088	16.345	15.855	16.103	13.855	496,768
2024-04-09	15.968	16.085	15.860	16.010	13.775	599,553
2024-04-08	15.700	16.015	15.540	15.930	13.707	5,791,102
2024-04-05	15.505	15.770	15.335	15.630	13.448	1,645,975
2024-04-04	15.835	16.055	15.460	15.548	13.377	1,680,383
2024-04-03	15.968	16.065	15.850	15.978	13.747	523,032
2024-04-02	15.953	15.970	15.850	15.928	13.704	850,875
2024-03-28	16.125	16.195	15.830	15.840	13.629	743,471
2024-03-27	16.030	16.185	15.765	16.035	13.797	393,647
2024-03-26	16.005	16.005	15.255	15.888	13.670	1,048,334
2024-03-25	16.120	16.120	15.930	16.010	13.775	331,504
2024-03-22	15.983	16.250	15.925	16.075	13.831	7,913,607
2024-03-21	15.963	16.025	15.625	15.900	13.681	391,263
2024-03-20	15.745	15.755	15.580	15.723	13.528	543,457
2024-03-19	15.600	15.845	15.600	15.758	13.558	422,546
2024-03-18	15.710	15.820	15.565	15.693	13.502	823,541
2024-03-15	15.710	15.900	15.610	15.723	13.528	788,704
2024-03-14	15.840	15.985	15.725	15.790	13.586	585,327
2024-03-13	15.930	15.970	15.730	15.818	13.610	593,287

← NewerPage 11 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.