Carrefour SA historical data

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

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
2025-10-17	13.278	13.370	13.190	13.370	12.401	3,956,192
2025-10-16	13.135	13.358	13.135	13.358	12.390	138,661
2025-10-15	13.168	13.255	13.115	13.195	12.239	450,572
2025-10-14	12.940	13.090	12.940	13.023	12.079	4,037,163
2025-10-13	13.000	13.075	12.960	13.015	12.072	339,298
2025-10-10	12.988	13.150	12.935	12.943	12.005	2,431,574
2025-10-09	12.840	13.020	12.810	12.915	11.979	12,284,485
2025-10-08	12.815	12.990	12.815	12.843	11.912	1,253,157
2025-10-07	12.905	12.945	12.700	12.838	11.907	77,157
2025-10-06	13.135	13.135	12.605	12.903	11.968	13,176
2025-10-03	13.053	13.155	13.040	13.115	12.165	120,962
2025-10-02	12.800	13.060	12.800	13.055	12.109	6,181,070
2025-10-01	12.853	12.915	12.815	12.880	11.947	29,068
2025-09-30	12.810	12.895	12.745	12.875	11.942	2,454,303
2025-09-29	12.753	12.820	12.685	12.790	11.863	5,356,606
2025-09-26	12.588	12.785	12.575	12.743	11.819	756,991
2025-09-25	12.500	12.585	12.485	12.563	11.652	2,919,588
2025-09-24	12.240	12.565	12.200	12.515	11.608	15,897,336
2025-09-23	12.058	12.230	12.000	12.205	11.321	5,123,694
2025-09-22	12.190	12.190	11.950	11.958	11.091	3,756,012
2025-09-19	12.130	12.310	12.130	12.235	11.349	1,492,534
2025-09-18	12.200	12.270	12.020	12.143	11.263	26,642
2025-09-17	12.073	12.145	12.040	12.115	11.237	597,769
2025-09-16	12.140	12.140	11.955	12.020	11.149	945,724
2025-09-15	12.200	12.355	12.055	12.155	11.274	1,972,497
2025-09-12	12.230	12.320	12.050	12.168	11.286	118,582
2025-09-11	12.135	12.320	12.135	12.263	11.374	172,517
2025-09-10	12.283	12.295	12.050	12.133	11.254	12,951
2025-09-09	12.230	12.365	12.230	12.278	11.388	137,000
2025-09-08	12.300	12.350	12.140	12.170	11.288	8,006,507
2025-09-05	12.415	12.415	12.260	12.290	11.400	138,723
2025-09-04	12.300	12.475	12.250	12.388	11.490	23,717
2025-09-03	12.220	12.220	12.135	12.198	11.314	291,819
2025-09-02	12.300	14.928	12.080	12.148	11.267	9,949
2025-09-01	12.278	12.410	12.220	12.223	11.337	433,907
2025-08-29	12.425	12.440	12.300	12.363	11.467	109,527
2025-08-28	12.393	12.525	12.385	12.398	11.499	2,566,058
2025-08-27	12.620	12.655	12.240	12.313	11.421	17,923
2025-08-26	12.800	13.500	12.630	12.675	11.757	310,194
2025-08-22	13.190	13.190	13.055	13.078	12.130	11,952
2025-08-21	13.178	13.185	13.100	13.143	12.190	1,203,421
2025-08-20	13.040	13.165	13.040	13.163	12.209	1,094,246
2025-08-19	12.863	13.060	12.800	13.033	12.088	7,218,439
2025-08-18	12.910	12.945	12.775	12.788	11.861	150,144
2025-08-15	12.800	12.865	12.785	12.838	11.907	11,026
2025-08-14	12.745	12.765	12.645	12.753	11.829	364,985

← NewerPage 5 of 22 · 1,262 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.