Carrefour SA historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.