Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.300	14.395	14.210	14.388	13.345	28,615
2026-02-02	14.053	14.265	13.975	14.233	13.201	21,352
2026-01-30	13.600	13.850	13.565	13.843	12.840	620,515
2026-01-29	14.015	14.015	13.895	13.958	12.946	166,958
2026-01-28	13.853	14.010	13.785	13.928	12.919	756,509
2026-01-27	13.900	13.950	13.710	13.825	12.823	599,465
2026-01-26	13.953	14.000	13.880	13.928	12.919	636,748
2026-01-23	13.700	13.860	13.700	13.805	12.805	186,700
2026-01-22	13.770	13.900	13.770	13.825	12.823	478,999
2026-01-21	13.620	13.775	13.620	13.713	12.719	241,280
2026-01-20	13.900	13.980	13.730	13.748	12.752	258,137
2026-01-19	13.750	13.910	13.750	13.898	12.891	2,965,328
2026-01-16	13.963	13.980	13.745	13.765	12.768	11,098
2026-01-15	13.905	13.960	13.850	13.948	12.937	1,129,646
2026-01-14	13.840	13.890	13.785	13.810	12.810	673,443
2026-01-13	14.135	14.280	13.750	13.848	12.844	346,381
2026-01-12	14.278	14.320	14.205	14.205	13.176	430,485
2026-01-09	14.473	14.475	14.005	14.250	13.218	697,358
2026-01-08	14.230	14.470	14.195	14.360	13.320	432,531
2026-01-07	14.168	14.330	14.070	14.323	13.285	1,603,577
2026-01-06	14.240	14.410	14.040	14.155	13.130	1,242,304
2026-01-05	14.455	14.455	14.090	14.198	13.169	70,057
2026-01-02	14.230	14.435	14.100	14.420	13.375	1,822
2025-12-31	14.200	14.275	14.180	14.213	13.183	1,046
2025-12-30	14.168	14.268	14.140	14.268	13.234	7,006
2025-12-29	14.120	14.235	14.115	14.203	13.174	7,441
2025-12-24	14.158	14.210	14.110	14.168	13.141	807
2025-12-23	14.283	14.330	14.155	14.180	13.153	480,077
2025-12-22	14.310	14.330	14.140	14.290	13.255	1,211,023
2025-12-19	14.270	14.390	14.270	14.320	13.283	298,885
2025-12-18	14.415	14.420	14.215	14.333	13.294	5,914,206
2025-12-17	14.293	14.395	14.185	14.378	13.336	789,908
2025-12-16	14.265	14.450	14.265	14.343	13.303	679,372
2025-12-15	14.188	14.415	14.155	14.365	13.324	3,123,175
2025-12-12	14.200	14.355	14.115	14.208	13.178	199,374
2025-12-11	13.560	14.175	13.560	14.173	13.146	271,921
2025-12-10	13.480	13.640	13.480	13.575	12.592	23,185
2025-12-09	13.478	13.510	13.395	13.458	12.483	8,516
2025-12-08	13.515	13.515	13.440	13.480	12.503	4,047,652
2025-12-05	13.340	13.580	13.340	13.500	12.522	9,619
2025-12-04	13.553	13.555	13.408	13.408	12.436	166,839
2025-12-03	13.600	13.615	13.485	13.555	12.573	63,577
2025-12-02	13.540	13.640	13.515	13.555	12.573	9,967
2025-12-01	13.310	13.505	13.310	13.483	12.506	1,359,759
2025-11-28	13.258	13.290	13.190	13.263	12.302	5,529
2025-11-27	13.200	13.250	13.180	13.233	12.274	913,130
2025-11-26	13.010	13.195	12.985	13.195	12.239	5,289,168
2025-11-25	12.915	13.095	12.905	13.038	12.093	5,835,884
2025-11-24	12.900	12.925	12.800	12.878	11.945	39,656
2025-11-21	12.678	13.005	12.620	13.005	12.063	6,729,909
2025-11-20	12.960	12.960	12.780	12.853	11.921	759,792
2025-11-19	12.968	13.020	12.890	12.918	11.982	8,012,495
2025-11-18	13.045	13.135	12.925	12.975	12.035	2,228,224
2025-11-17	13.293	13.310	13.150	13.253	12.292	2,795,048
2025-11-14	13.530	13.555	13.220	13.225	12.267	1,045,893
2025-11-13	13.478	13.540	13.390	13.515	12.536	47,231
2025-11-12	13.253	13.270	13.130	13.255	12.295	6,379,428
2025-11-11	13.183	13.280	13.160	13.255	12.295	7,031,745
2025-11-10	13.058	13.165	13.040	13.143	12.190	2,236,284
2025-11-07	13.100	13.100	12.900	13.043	12.098	44,770,606

← NewerPage 4 of 22 · 1,266 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.