Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 15.553 | 15.905 | 15.390 | 15.850 | 13.638 | 525,006 |
| 2024-03-11 | 15.575 | 15.575 | 15.270 | 15.445 | 13.289 | 341,922 |
| 2024-03-08 | 15.705 | 15.705 | 15.377 | 15.418 | 13.266 | 982,147 |
| 2024-03-07 | 15.453 | 15.830 | 15.405 | 15.588 | 13.412 | 2,132,710 |
| 2024-03-06 | 15.745 | 15.865 | 15.615 | 15.738 | 13.541 | 1,382,170 |
| 2024-03-05 | 15.400 | 15.860 | 15.360 | 15.718 | 13.524 | 499,829 |
| 2024-03-04 | 15.295 | 15.540 | 15.295 | 15.448 | 13.291 | 440,029 |
| 2024-03-01 | 15.600 | 15.645 | 15.285 | 15.328 | 13.188 | 918,502 |
| 2024-02-29 | 15.810 | 15.886 | 15.485 | 15.553 | 13.382 | 1,084,900 |
| 2024-02-28 | 15.945 | 16.085 | 15.630 | 15.703 | 13.511 | 1,696,089 |
| 2024-02-27 | 15.655 | 15.970 | 15.655 | 15.960 | 13.732 | 1,034,969 |
| 2024-02-26 | 15.745 | 16.515 | 15.745 | 15.763 | 13.562 | 889,243 |
| 2024-02-23 | 16.155 | 16.445 | 16.155 | 16.420 | 14.128 | 1,228,063 |
| 2024-02-22 | 16.478 | 16.580 | 16.205 | 16.378 | 14.092 | 1,063,657 |
| 2024-02-21 | 16.100 | 16.655 | 15.610 | 16.510 | 14.206 | 2,032,160 |
| 2024-02-20 | 15.330 | 15.870 | 15.235 | 15.790 | 13.586 | 968,947 |
| 2024-02-19 | 15.115 | 15.360 | 15.110 | 15.353 | 13.210 | 580,235 |
| 2024-02-16 | 15.130 | 15.240 | 15.000 | 15.198 | 13.076 | 971,752 |
| 2024-02-15 | 15.000 | 15.125 | 14.905 | 15.073 | 12.969 | 492,005 |
| 2024-02-14 | 15.053 | 15.160 | 14.880 | 15.003 | 12.909 | 658,239 |
| 2024-02-13 | 15.173 | 15.255 | 14.895 | 14.963 | 12.874 | 404,014 |
| 2024-02-12 | 14.945 | 15.180 | 14.940 | 15.118 | 13.007 | 445,997 |
| 2024-02-09 | 15.178 | 15.295 | 14.880 | 14.985 | 12.893 | 735,355 |
| 2024-02-08 | 15.220 | 15.335 | 14.995 | 15.198 | 13.076 | 790,430 |
| 2024-02-07 | 15.653 | 15.880 | 15.235 | 15.258 | 13.128 | 1,567,712 |
| 2024-02-06 | 15.745 | 15.950 | 15.670 | 15.728 | 13.532 | 734,667 |
| 2024-02-05 | 15.905 | 16.100 | 15.845 | 15.860 | 13.646 | 521,066 |
| 2024-02-02 | 15.673 | 16.020 | 15.620 | 15.995 | 13.762 | 383,582 |
| 2024-02-01 | 15.635 | 15.886 | 15.635 | 15.660 | 13.474 | 760,109 |
| 2024-01-31 | 15.950 | 15.950 | 15.675 | 15.798 | 13.593 | 510,876 |
| 2024-01-30 | 15.853 | 15.995 | 15.555 | 15.775 | 13.573 | 772,280 |
| 2024-01-29 | 16.100 | 16.195 | 15.810 | 15.920 | 13.698 | 3,422,124 |
| 2024-01-26 | 15.993 | 16.345 | 15.895 | 16.253 | 13.984 | 2,579,849 |
| 2024-01-25 | 15.863 | 16.065 | 15.855 | 15.960 | 13.732 | 422,199 |
| 2024-01-24 | 15.873 | 15.935 | 15.625 | 15.810 | 13.603 | 454,680 |
| 2024-01-23 | 16.035 | 16.035 | 15.675 | 15.743 | 13.545 | 3,881,413 |
| 2024-01-22 | 15.990 | 15.990 | 15.655 | 15.983 | 13.752 | 4,065,212 |
| 2024-01-19 | 16.163 | 16.350 | 15.530 | 15.615 | 13.436 | 2,302,017 |
| 2024-01-18 | 16.353 | 16.470 | 16.225 | 16.298 | 14.023 | 996,416 |
| 2024-01-17 | 16.300 | 16.550 | 16.080 | 16.348 | 14.066 | 2,501,826 |
| 2024-01-16 | 16.449 | 16.730 | 16.449 | 16.483 | 14.182 | 1,647,335 |
| 2024-01-15 | 16.500 | 16.685 | 16.385 | 16.605 | 14.287 | 2,823,989 |
| 2024-01-12 | 16.515 | 16.515 | 16.240 | 16.435 | 14.141 | 410,781 |
| 2024-01-11 | 16.705 | 16.705 | 16.339 | 16.365 | 14.081 | 2,469,743 |
| 2024-01-10 | 16.645 | 16.740 | 16.445 | 16.475 | 14.175 | 392,385 |
| 2024-01-09 | 16.590 | 16.820 | 16.590 | 16.638 | 14.315 | 547,157 |
| 2024-01-08 | 16.510 | 16.730 | 16.510 | 16.723 | 14.388 | 359,924 |
| 2024-01-05 | 16.693 | 16.790 | 16.590 | 16.710 | 14.378 | 1,873,917 |
| 2024-01-04 | 16.500 | 16.791 | 16.500 | 16.778 | 14.436 | 314,733 |
| 2024-01-03 | 16.745 | 16.855 | 16.540 | 16.600 | 14.283 | 328,014 |
| 2024-01-02 | 16.568 | 16.870 | 16.465 | 16.783 | 14.440 | 1,695,799 |
| 2023-12-29 | 16.470 | 16.675 | 16.470 | 16.580 | 14.266 | 375,066 |
| 2023-12-28 | 16.645 | 16.645 | 16.550 | 16.560 | 14.249 | 323,725 |
| 2023-12-27 | 16.495 | 16.720 | 16.495 | 16.615 | 14.296 | 249,678 |
| 2023-12-22 | 16.680 | 16.680 | 16.455 | 16.540 | 14.231 | 183,479 |
| 2023-12-21 | 16.700 | 16.810 | 16.470 | 16.560 | 14.249 | 1,072,476 |
| 2023-12-20 | 16.610 | 16.740 | 16.440 | 16.685 | 14.356 | 526,137 |
| 2023-12-19 | 16.278 | 16.540 | 16.130 | 16.518 | 14.212 | 1,858,150 |
| 2023-12-18 | 16.220 | 16.385 | 16.130 | 16.233 | 13.967 | 954,585 |
| 2023-12-15 | 16.383 | 17.900 | 16.210 | 16.233 | 13.967 | 1,602,166 |
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.