Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.773	12.780	12.650	12.703	11.782	839,358
2025-08-12	12.745	12.810	12.720	12.765	11.840	6,343,529
2025-08-11	12.715	12.790	12.695	12.713	11.792	10,945
2025-08-08	12.530	12.755	12.530	12.668	11.750	92,874
2025-08-07	12.445	12.545	12.400	12.468	11.564	4,178,304
2025-08-06	12.300	12.525	12.300	12.438	11.536	78,785
2025-08-05	12.330	12.355	12.265	12.313	11.421	1,327,673
2025-08-04	12.390	12.390	12.295	12.315	11.423	5,205,937
2025-08-01	12.580	12.580	12.350	12.388	11.490	1,032,399
2025-07-31	12.578	12.580	12.470	12.508	11.601	71,061
2025-07-30	12.580	12.735	12.580	12.623	11.708	4,230
2025-07-29	12.700	12.820	12.650	12.668	11.750	1,798,280
2025-07-28	13.045	13.045	11.228	12.688	11.768	662,894
2025-07-25	12.578	13.220	12.575	13.013	12.070	9,250,737
2025-07-24	12.425	12.425	12.235	12.283	11.393	166,694
2025-07-23	12.268	12.355	12.225	12.303	11.411	427,996
2025-07-22	12.200	12.230	12.110	12.193	11.309	2,398,926
2025-07-21	12.210	12.210	12.040	12.088	11.212	7,982
2025-07-18	12.158	12.270	12.125	12.203	11.318	70,410
2025-07-17	12.140	12.140	12.060	12.065	11.191	1,780,291
2025-07-16	12.193	12.200	11.995	12.028	11.156	49,605
2025-07-15	12.200	12.280	12.175	12.183	11.300	3,213,602
2025-07-14	12.240	12.340	12.215	12.233	11.346	1,630,964
2025-07-11	12.425	12.475	12.270	12.273	11.383	44,987
2025-07-10	12.425	12.510	12.345	12.418	11.518	594,708
2025-07-09	12.288	12.480	12.265	12.460	11.557	8,869
2025-07-08	12.315	12.395	12.275	12.293	11.402	1,758,777
2025-07-07	12.320	12.390	12.255	12.348	11.453	4,346,446
2025-07-04	12.268	12.330	12.180	12.280	11.390	3,492,631
2025-07-03	12.315	12.485	12.300	12.353	11.458	39,703
2025-07-02	12.335	12.415	12.185	12.345	11.451	6,773,160
2025-07-01	12.045	12.303	12.045	12.303	11.411	308,864
2025-06-30	11.905	11.980	11.780	11.970	11.103	869,948
2025-06-27	11.835	11.835	11.670	11.823	10.966	82,306
2025-06-26	12.615	12.635	11.580	11.798	10.943	5,402,255
2025-06-25	12.858	12.955	12.738	12.738	11.815	2,976,749
2025-06-24	12.820	12.965	12.820	12.903	11.968	6,485,479
2025-06-23	12.663	12.805	12.620	12.755	11.831	520,746
2025-06-20	12.725	12.745	12.645	12.675	11.757	79,735
2025-06-19	12.778	12.810	12.630	12.638	11.722	558,387
2025-06-18	12.800	12.845	12.745	12.798	11.870	2,457,023
2025-06-17	12.853	12.905	12.795	12.820	11.891	2,026,134
2025-06-16	12.830	12.975	12.800	12.893	11.958	1,648,607
2025-06-13	12.663	12.870	12.625	12.835	11.905	4,955,994
2025-06-12	12.640	12.810	12.620	12.800	11.873	85,257
2025-06-11	12.910	12.930	12.660	12.693	11.773	2,528,955
2025-06-10	13.068	13.070	12.900	12.953	12.014	47,710
2025-06-09	13.030	13.030	12.945	12.975	12.035	1,663,544
2025-06-06	12.860	12.980	12.860	12.925	11.989	3,402,053
2025-06-05	12.953	13.010	12.780	12.830	11.901	7,033,358
2025-06-04	13.268	13.300	12.935	12.973	12.033	1,781,096
2025-06-03	13.200	13.380	13.110	13.303	12.339	4,053,755
2025-06-02	13.135	13.210	13.060	13.150	12.197	2,781,003
2025-05-30	13.178	13.195	13.070	13.143	12.190	94,966
2025-05-29	14.395	14.395	14.125	14.255	13.009	2,130,809
2025-05-28	14.553	14.590	14.270	14.410	13.150	2,418,531
2025-05-27	14.600	14.630	14.480	14.573	13.299	801,268
2025-05-23	14.905	15.090	14.510	14.590	13.315	128,844
2025-05-22	14.768	14.840	14.735	14.815	13.520	1,057,727
2025-05-21	14.678	14.860	14.660	14.843	13.545	2,678,406

← NewerPage 6 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.