Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	13.188	13.340	12.290	12.463	11.373	929,661
2025-02-19	13.900	13.915	13.670	13.670	12.475	398,442
2025-02-18	13.900	13.990	13.650	13.775	12.571	669,472
2025-02-17	13.750	13.970	13.750	13.950	12.731	930,790
2025-02-14	13.820	13.930	13.725	13.878	12.664	980,889
2025-02-13	13.653	13.860	13.650	13.813	12.605	729,443
2025-02-12	13.900	13.925	13.585	13.615	12.425	1,119,041
2025-02-11	13.700	13.865	13.515	13.653	12.459	229,026
2025-02-10	13.993	14.055	13.840	13.863	12.651	457,199
2025-02-07	13.920	13.995	13.880	13.958	12.737	164,795
2025-02-06	13.800	13.950	13.755	13.933	12.715	403,509
2025-02-05	13.765	13.765	13.670	13.763	12.559	218,698
2025-02-04	13.673	13.925	13.610	13.788	12.582	197,139
2025-02-03	13.500	13.790	13.490	13.733	12.532	163,141
2025-01-31	13.730	13.880	13.660	13.688	12.491	372,739
2025-01-30	13.720	13.990	13.690	13.963	12.742	685,927
2025-01-29	13.640	13.735	13.555	13.718	12.518	129,906
2025-01-28	13.540	13.705	13.485	13.683	12.486	314,279
2025-01-27	13.240	13.610	13.235	13.548	12.363	241,295
2025-01-24	13.283	13.465	13.245	13.270	12.110	944,942
2025-01-23	13.110	13.240	13.050	13.233	12.076	2,000,102
2025-01-22	13.220	13.350	13.085	13.130	11.982	914,996
2025-01-21	13.583	13.585	13.380	13.435	12.261	260,039
2025-01-20	13.500	13.630	13.310	13.508	12.327	382,307
2025-01-17	14.005	14.115	13.345	13.408	12.236	1,198,384
2025-01-16	14.100	14.325	13.885	14.060	12.831	972,745
2025-01-15	13.960	14.200	13.960	14.165	12.927	337,332
2025-01-14	13.930	14.160	13.890	13.980	12.758	105,051
2025-01-13	13.605	13.875	13.605	13.853	12.642	1,742,075
2025-01-10	13.778	13.785	13.665	13.688	12.491	1,198,195
2025-01-09	13.735	13.805	13.645	13.753	12.550	763,621
2025-01-08	13.858	13.871	13.700	13.800	12.594	109,007
2025-01-07	13.778	13.853	13.680	13.818	12.610	103,311
2025-01-06	13.720	13.770	13.460	13.768	12.564	1,638,086
2025-01-03	13.620	13.670	13.515	13.525	12.343	151,308
2025-01-02	13.783	13.820	13.600	13.645	12.452	69,561
2024-12-31	13.535	13.695	13.525	13.673	12.477	2,394
2024-12-30	13.630	13.660	13.550	13.580	12.393	36,216
2024-12-27	13.558	13.645	13.535	13.615	12.425	72,659
2024-12-24	13.388	13.595	13.380	13.498	12.318	8,315
2024-12-23	13.458	13.725	13.345	13.433	12.258	135,409
2024-12-20	13.500	13.530	13.380	13.455	12.279	3,264,035
2024-12-19	13.735	13.735	13.535	13.573	12.386	303,121
2024-12-18	13.795	13.795	13.650	13.768	12.564	1,025,670
2024-12-17	13.795	13.795	13.630	13.755	12.553	2,031,186
2024-12-16	14.030	14.030	13.715	13.818	12.610	151,697
2024-12-13	14.030	14.065	13.910	14.003	12.779	422,054
2024-12-12	13.905	14.180	13.905	14.098	12.865	258,835
2024-12-11	14.088	14.160	13.980	14.015	12.790	1,101,952
2024-12-10	14.378	14.400	14.110	14.165	12.927	415,781
2024-12-09	14.200	14.430	14.135	14.383	13.125	164,543
2024-12-06	14.158	14.425	14.090	14.135	12.899	260,438
2024-12-05	13.953	14.075	13.835	14.003	12.779	1,597,261
2024-12-04	13.820	14.100	13.820	14.083	12.852	55,202
2024-12-03	13.730	13.955	13.730	13.893	12.678	838,296
2024-12-02	14.258	14.370	13.540	13.643	12.450	287,996
2024-11-29	14.520	14.613	14.340	14.398	13.139	359,559
2024-11-28	14.550	14.710	14.550	14.588	13.312	134,248
2024-11-27	14.353	14.580	14.295	14.563	13.290	1,095,647
2024-11-26	14.415	14.565	14.415	14.443	13.180	1,288,164

← NewerPage 8 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.