Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	14.400	14.675	14.330	14.633	13.353	4,041,090
2025-05-19	14.200	14.380	14.200	14.308	13.057	3,708,640
2025-05-16	14.288	14.330	14.130	14.155	12.918	19,561,406
2025-05-15	13.990	14.230	13.990	14.228	12.984	606,748
2025-05-14	13.725	14.085	13.725	14.053	12.824	2,259,034
2025-05-13	13.840	13.865	13.715	13.773	12.569	4,393,866
2025-05-12	13.800	14.000	13.800	13.830	12.621	3,881,063
2025-05-09	13.768	13.800	13.710	13.778	12.573	3,913,005
2025-05-08	13.790	13.790	13.660	13.688	12.491	64,527
2025-05-07	13.653	13.825	13.650	13.723	12.523	217,743
2025-05-06	13.580	13.700	13.580	13.595	12.407	6,449
2025-05-02	13.753	13.780	13.535	13.643	12.450	1,265,117
2025-05-01	13.478	13.478	13.478	13.478	12.299	0
2025-04-30	13.700	13.795	13.478	13.478	12.299	149,119
2025-04-29	13.658	13.800	13.600	13.648	12.455	1,088,100
2025-04-28	13.753	13.900	13.634	13.723	12.523	1,533,500
2025-04-25	13.650	13.890	13.650	13.773	12.569	612,217
2025-04-24	13.700	13.815	13.645	13.768	12.564	90,735
2025-04-23	13.668	13.840	13.575	13.713	12.514	1,459,248
2025-04-22	13.393	13.660	13.375	13.653	12.459	2,195,152
2025-04-17	13.158	13.245	13.050	13.220	12.064	316,386
2025-04-16	13.300	13.410	13.200	13.268	12.108	5,222,150
2025-04-15	13.430	13.440	13.155	13.228	12.071	1,445,434
2025-04-14	13.240	13.410	13.225	13.300	12.137	1,292,686
2025-04-11	13.120	13.235	13.060	13.105	11.959	322,210
2025-04-10	13.105	13.300	13.005	13.013	11.875	3,016,675
2025-04-09	12.863	13.010	12.705	12.823	11.702	2,119,033
2025-04-08	12.953	13.100	12.850	12.968	11.834	81,222
2025-04-07	12.820	13.220	12.610	12.978	11.843	3,035,754
2025-04-04	13.553	13.600	13.235	13.290	12.128	3,833,667
2025-04-03	13.388	13.640	13.325	13.563	12.377	1,105,846
2025-04-02	13.300	13.520	13.285	13.338	12.172	817,522
2025-04-01	13.220	13.350	13.220	13.258	12.099	2,231,829
2025-03-31	13.235	13.235	13.080	13.190	12.037	138,828
2025-03-28	13.055	13.300	13.055	13.255	12.096	121,536
2025-03-27	12.940	13.180	12.940	13.118	11.971	1,438,496
2025-03-26	12.963	12.980	12.840	12.908	11.779	644,238
2025-03-25	12.988	13.030	12.890	12.933	11.802	234,118
2025-03-24	13.300	13.345	12.870	12.893	11.766	3,510,644
2025-03-21	13.388	13.430	13.245	13.320	12.156	269,125
2025-03-20	13.215	13.360	13.215	13.310	12.147	571,423
2025-03-19	13.200	13.210	13.065	13.188	12.035	573,876
2025-03-18	13.058	13.140	13.005	13.113	11.966	337,284
2025-03-17	13.053	13.105	12.950	12.998	11.861	372,403
2025-03-14	12.845	13.045	12.845	12.873	11.747	462,816
2025-03-13	12.940	12.960	12.775	12.878	11.752	287,033
2025-03-12	12.973	13.050	12.870	12.983	11.848	307,017
2025-03-11	13.293	13.385	12.965	12.990	11.855	1,063,377
2025-03-10	13.040	13.400	13.040	13.358	12.190	65,320
2025-03-07	13.100	13.125	12.885	13.053	11.912	218,145
2025-03-06	12.800	13.120	12.750	13.095	11.950	594,117
2025-03-05	12.745	12.830	12.585	12.783	11.665	803,696
2025-03-04	12.478	12.670	12.400	12.640	11.535	100,478
2025-03-03	12.668	12.715	12.480	12.530	11.435	324,479
2025-02-28	12.700	12.875	12.645	12.798	11.679	5,697,728
2025-02-27	12.800	12.858	12.680	12.848	11.724	812,200
2025-02-26	12.900	12.910	12.665	12.843	11.720	1,328,907
2025-02-25	12.888	13.040	12.810	12.950	11.818	1,813,119
2025-02-24	12.600	12.975	12.590	12.973	11.839	1,675,262
2025-02-21	12.635	12.635	12.470	12.530	11.435	396,883

← NewerPage 7 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.