Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.688	17.205	16.370	17.028	15.794	760,391
2026-04-29	16.578	16.640	16.545	16.610	15.407	600,706
2026-04-28	16.553	16.690	16.500	16.633	15.428	25,167
2026-04-27	16.605	16.605	16.465	16.468	15.274	13,805
2026-04-24	16.500	16.613	16.470	16.563	15.363	253,995
2026-04-23	16.825	16.850	16.335	16.483	15.288	2,720,239
2026-04-22	16.788	16.920	16.725	16.790	15.574	670,770
2026-04-21	16.800	17.125	16.485	16.770	15.555	1,242,770
2026-04-20	16.605	16.820	16.580	16.798	15.581	1,024,053
2026-04-17	16.850	16.850	16.485	16.573	15.372	597,777
2026-04-16	16.710	16.870	16.695	16.805	15.588	545,964
2026-04-15	16.640	16.796	16.640	16.758	15.543	1,336,092
2026-04-14	16.500	16.695	16.450	16.563	15.363	298,614
2026-04-13	16.453	16.650	16.400	16.460	15.268	264,384
2026-04-10	16.400	16.600	16.090	16.330	15.147	840,536
2026-04-09	16.160	16.295	16.160	16.293	15.112	1,808,946
2026-04-08	16.278	16.600	15.970	16.260	15.082	263,447
2026-04-07	16.288	16.365	15.950	16.053	14.890	30,056
2026-04-02	15.953	16.220	15.940	16.195	15.022	972,327
2026-04-01	15.935	16.270	15.935	16.078	14.913	955,771
2026-03-31	15.753	15.935	15.710	15.878	14.727	1,403,906
2026-03-30	15.305	15.638	15.295	15.638	14.505	761,546
2026-03-27	15.500	15.615	15.260	15.358	14.245	2,671,812
2026-03-26	15.455	15.750	15.455	15.573	14.444	111,987
2026-03-25	15.453	15.740	15.115	15.388	14.273	2,297,088
2026-03-24	15.378	15.530	14.920	15.258	14.152	1,287,678
2026-03-23	14.853	15.260	14.715	15.008	13.920	2,479,072
2026-03-20	15.430	15.500	15.170	15.175	14.076	1,366,296
2026-03-19	15.373	15.600	15.300	15.368	14.254	354,164
2026-03-18	15.978	16.195	15.573	15.698	14.560	1,685,171
2026-03-17	15.853	15.915	15.405	15.863	14.713	1,756,764
2026-03-16	15.485	15.725	15.485	15.675	14.539	795,716
2026-03-13	15.453	15.730	15.275	15.488	14.365	819,710
2026-03-12	15.115	15.410	15.050	15.380	14.266	2,660,077
2026-03-11	15.188	15.205	14.905	15.140	14.043	11,072
2026-03-10	15.140	15.295	14.935	15.208	14.106	2,744,529
2026-03-09	15.000	15.135	14.780	15.078	13.985	1,765,528
2026-03-06	15.300	15.300	15.060	15.140	14.043	7,406
2026-03-05	15.300	15.430	14.910	15.190	14.090	871,479
2026-03-04	15.468	15.485	15.205	15.220	14.117	1,451,160
2026-03-03	15.753	15.860	15.285	15.325	14.215	839,203
2026-03-02	15.615	15.940	15.615	15.843	14.695	1,755,966
2026-02-27	15.900	16.095	15.890	16.073	14.908	252,901
2026-02-26	16.010	16.165	15.750	15.983	14.825	146,372
2026-02-25	16.025	16.135	16.025	16.090	14.924	496,395
2026-02-24	15.953	16.178	15.900	16.163	14.992	62,083
2026-02-23	15.450	15.930	15.450	15.883	14.732	1,167,643
2026-02-20	15.250	15.250	15.080	15.218	14.115	782,561
2026-02-19	14.645	15.280	14.405	15.090	13.997	1,263,709
2026-02-18	14.758	15.025	14.210	14.565	13.510	1,144,911
2026-02-17	15.358	15.625	15.340	15.340	14.229	246,592
2026-02-16	15.600	15.685	15.385	15.508	14.384	1,496,944
2026-02-13	15.568	15.725	15.405	15.670	14.535	729,224
2026-02-12	15.530	15.635	15.185	15.473	14.352	419,386
2026-02-11	14.900	15.225	14.900	15.208	14.106	849,616
2026-02-10	14.920	14.945	14.795	14.820	13.746	1,511,390
2026-02-09	14.958	14.980	14.795	14.840	13.765	1,716,465
2026-02-06	14.768	14.910	14.730	14.873	13.795	8,942
2026-02-05	14.715	14.883	14.715	14.883	13.804	330,041
2026-02-04	14.430	14.940	14.375	14.860	13.783	3,055,781

← NewerPage 3 of 22 · 1,263 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.