Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12.920 | 13.028 | 12.885 | 13.028 | 12.084 | 268,033 |
| 2025-11-05 | 12.675 | 12.865 | 12.675 | 12.838 | 11.907 | 3,654,790 |
| 2025-11-04 | 12.820 | 12.850 | 12.635 | 12.713 | 11.792 | 19,915 |
| 2025-11-03 | 13.000 | 13.020 | 12.855 | 12.910 | 11.975 | 203,938 |
| 2025-10-31 | 13.100 | 13.145 | 13.050 | 13.095 | 12.146 | 3,989 |
| 2025-10-30 | 13.073 | 13.140 | 12.990 | 13.058 | 12.112 | 98,775 |
| 2025-10-29 | 13.083 | 13.135 | 13.025 | 13.045 | 12.100 | 7,776 |
| 2025-10-28 | 12.945 | 13.055 | 12.910 | 13.038 | 12.093 | 4,036,075 |
| 2025-10-27 | 13.088 | 13.100 | 12.910 | 12.948 | 12.010 | 3,969 |
| 2025-10-24 | 12.958 | 13.000 | 12.855 | 12.968 | 12.028 | 1,333,663 |
| 2025-10-23 | 13.000 | 13.120 | 12.740 | 12.970 | 12.030 | 354,743 |
| 2025-10-22 | 13.400 | 13.475 | 13.365 | 13.458 | 12.483 | 8,253 |
| 2025-10-21 | 13.440 | 13.445 | 13.350 | 13.403 | 12.432 | 2,750,348 |
| 2025-10-20 | 13.420 | 13.425 | 13.275 | 13.375 | 12.406 | 11,306 |
← NewerPage 5 of 5 · 254 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.