Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.900	15.930	15.305	15.755	15.550	502,428
2026-07-23	16.710	16.710	16.430	16.548	16.333	935,607
2026-07-22	16.653	16.900	16.480	16.643	16.426	2,052,480
2026-07-21	16.670	16.670	16.485	16.510	16.296	2,340,343
2026-07-20	16.530	16.825	16.340	16.723	16.505	1,406,066
2026-07-17	16.600	16.866	16.240	16.758	16.540	1,142,381
2026-07-16	16.475	16.475	16.320	16.465	16.251	300,891
2026-07-15	16.800	16.870	16.150	16.390	16.177	347,751
2026-07-14	16.430	16.925	16.430	16.643	16.426	2,859,369
2026-07-13	16.473	16.675	16.450	16.613	16.397	20,398
2026-07-10	16.300	16.700	16.265	16.458	16.244	276,159
2026-07-09	16.420	16.420	16.230	16.270	16.059	181,912
2026-07-08	16.310	16.440	16.310	16.378	16.165	219,754
2026-07-07	16.225	16.655	16.225	16.518	16.303	59,155
2026-07-06	16.053	16.115	15.880	15.925	15.718	34,702
2026-07-03	16.130	16.175	15.900	16.143	15.933	5,233
2026-07-02	16.373	16.455	16.125	16.263	16.051	23,705
2026-07-01	16.158	16.580	15.645	15.768	15.563	1,649,393
2026-06-30	16.490	16.490	16.140	16.303	16.091	1,119,636
2026-06-29	16.300	16.495	16.040	16.458	16.244	526,838
2026-06-26	16.240	16.475	16.010	16.400	16.187	12,692
2026-06-25	16.220	16.380	16.175	16.305	16.093	2,519,824
2026-06-24	16.280	16.280	16.135	16.243	16.032	17,428
2026-06-23	16.088	16.338	16.070	16.220	16.009	27,166
2026-06-22	15.853	16.125	15.760	16.025	15.817	7,665,111
2026-06-19	15.370	15.610	15.370	15.568	15.365	942,955
2026-06-18	16.078	16.095	15.245	15.375	15.175	764,185
2026-06-17	16.425	16.525	16.235	16.438	16.224	672,524
2026-06-16	16.525	16.845	16.385	16.625	16.409	207,153
2026-06-15	16.725	17.015	16.355	16.498	16.283	43,084
2026-06-12	16.525	16.735	16.525	16.708	16.490	106,427
2026-06-11	16.463	16.790	16.390	16.525	16.310	1,755,293
2026-06-10	16.273	16.620	15.965	16.295	16.083	6,715,959
2026-06-09	16.110	16.470	15.820	16.278	16.066	176,942
2026-06-08	16.050	16.285	16.050	16.108	15.898	54,560
2026-06-05	15.853	16.355	15.705	16.325	16.113	647,570
2026-06-04	15.853	16.115	15.840	16.005	15.797	8,986,894
2026-06-03	15.835	15.998	15.555	15.920	15.713	48,543
2026-06-02	16.315	16.530	15.718	15.718	15.513	2,029,098
2026-06-01	16.035	16.325	15.700	16.095	15.886	40,238
2026-05-29	15.978	16.400	15.765	16.028	15.819	4,700
2026-05-28	16.053	16.445	15.800	16.063	15.854	402,784
2026-05-27	16.053	16.205	15.805	16.205	15.994	1,008,895
2026-05-26	16.288	16.295	15.850	16.103	15.893	234,760
2026-05-22	17.500	17.710	17.045	17.055	15.819	7,332,964
2026-05-21	17.310	17.410	17.215	17.295	16.042	2,387,946
2026-05-20	17.168	17.545	16.880	17.363	16.105	1,449,567
2026-05-19	17.478	17.830	17.160	17.298	16.044	1,100,119
2026-05-18	17.100	17.460	17.060	17.455	16.190	5,466
2026-05-15	17.200	17.245	16.880	17.088	15.850	4,541,376
2026-05-14	17.120	17.660	16.990	17.168	15.924	3,614
2026-05-13	17.135	17.290	16.885	17.263	16.012	4,009,166
2026-05-12	17.168	17.460	16.805	16.825	15.606	8,100,133
2026-05-11	17.135	17.490	16.810	17.038	15.803	708,375
2026-05-08	17.000	17.405	16.920	17.125	15.884	634,885
2026-05-07	17.195	17.195	16.990	17.140	15.898	44,393
2026-05-06	16.840	17.155	16.835	17.123	15.882	17,695
2026-05-05	16.858	17.195	16.650	16.698	15.488	27,719
2026-05-01	17.028	17.028	17.028	17.028	15.794	0
2026-04-30	16.688	17.205	16.370	17.028	15.794	760,391

← NewerPage 2 of 5 · 253 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.