Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 14.375 | 14.525 | 14.375 | 14.423 | 13.162 | 175,276 |
| 2024-11-22 | 14.578 | 14.605 | 14.390 | 14.573 | 13.299 | 2,721,135 |
| 2024-11-21 | 14.615 | 14.615 | 14.420 | 14.458 | 13.194 | 98,530 |
| 2024-11-20 | 14.688 | 14.725 | 14.575 | 14.625 | 13.347 | 769,855 |
| 2024-11-19 | 14.700 | 14.785 | 14.490 | 14.658 | 13.376 | 120,482 |
| 2024-11-18 | 14.815 | 14.980 | 14.740 | 14.828 | 13.531 | 57,516 |
| 2024-11-15 | 14.700 | 14.835 | 14.649 | 14.803 | 13.509 | 108,408 |
| 2024-11-14 | 14.700 | 14.735 | 14.600 | 14.635 | 13.356 | 304,229 |
| 2024-11-13 | 14.625 | 14.865 | 14.625 | 14.700 | 13.415 | 88,029 |
| 2024-11-12 | 14.905 | 14.905 | 14.650 | 14.678 | 13.395 | 1,678,402 |
| 2024-11-11 | 15.160 | 15.160 | 14.910 | 14.953 | 13.645 | 122,701 |
| 2024-11-08 | 15.015 | 15.245 | 14.960 | 15.203 | 13.874 | 129,677 |
| 2024-11-07 | 15.068 | 15.160 | 14.925 | 15.158 | 13.833 | 3,136,908 |
| 2024-11-06 | 14.955 | 15.165 | 14.955 | 15.030 | 13.716 | 447,831 |
| 2024-11-05 | 15.358 | 15.520 | 14.950 | 15.003 | 13.691 | 164,803 |
| 2024-11-04 | 14.753 | 14.930 | 14.745 | 14.898 | 13.595 | 47,986 |
| 2024-11-01 | 14.830 | 14.830 | 14.550 | 14.783 | 13.490 | 632,562 |
| 2024-10-31 | 14.453 | 14.555 | 14.395 | 14.525 | 13.255 | 1,057,005 |
| 2024-10-30 | 14.383 | 14.505 | 14.310 | 14.338 | 13.084 | 149,608 |
| 2024-10-29 | 14.483 | 14.720 | 14.425 | 14.453 | 13.189 | 49,575 |
| 2024-10-28 | 14.640 | 14.730 | 14.420 | 14.585 | 13.310 | 59,059 |
| 2024-10-25 | 14.620 | 14.725 | 14.555 | 14.588 | 13.312 | 134,438 |
| 2024-10-24 | 14.845 | 15.020 | 14.665 | 14.688 | 13.404 | 914,402 |
| 2024-10-23 | 15.200 | 15.325 | 14.975 | 15.058 | 13.741 | 925,418 |
| 2024-10-22 | 15.100 | 15.130 | 14.945 | 15.095 | 13.776 | 1,917,088 |
| 2024-10-21 | 15.130 | 15.135 | 15.030 | 15.038 | 13.723 | 111,400 |
| 2024-10-18 | 15.083 | 15.250 | 15.065 | 15.140 | 13.817 | 154,935 |
| 2024-10-17 | 14.800 | 15.230 | 14.785 | 15.133 | 13.810 | 283,025 |
| 2024-10-16 | 14.815 | 15.075 | 14.815 | 14.818 | 13.522 | 129,107 |
| 2024-10-15 | 14.768 | 15.070 | 14.725 | 15.013 | 13.700 | 1,825,934 |
| 2024-10-14 | 14.910 | 15.050 | 14.780 | 14.783 | 13.490 | 936,374 |
| 2024-10-11 | 15.453 | 15.460 | 14.920 | 15.050 | 13.734 | 387,016 |
| 2024-10-10 | 15.455 | 15.680 | 15.455 | 15.488 | 14.134 | 1,488,277 |
| 2024-10-09 | 15.425 | 15.650 | 15.425 | 15.580 | 14.218 | 1,519,022 |
| 2024-10-08 | 15.358 | 15.715 | 15.345 | 15.523 | 14.166 | 280,071 |
| 2024-10-07 | 15.130 | 15.450 | 15.130 | 15.433 | 14.084 | 4,167,546 |
| 2024-10-04 | 14.988 | 15.220 | 14.985 | 15.048 | 13.732 | 109,348 |
| 2024-10-03 | 15.100 | 15.230 | 14.990 | 15.010 | 13.698 | 400,669 |
| 2024-10-02 | 15.153 | 15.460 | 15.005 | 15.168 | 13.842 | 229,882 |
| 2024-10-01 | 15.495 | 15.495 | 15.300 | 15.453 | 14.102 | 88,558 |
| 2024-09-30 | 15.970 | 15.970 | 15.305 | 15.338 | 13.997 | 4,121,086 |
| 2024-09-27 | 15.753 | 16.075 | 15.745 | 16.068 | 14.663 | 171,262 |
| 2024-09-26 | 15.840 | 15.935 | 15.655 | 15.735 | 14.360 | 550,273 |
| 2024-09-25 | 15.715 | 15.895 | 15.715 | 15.723 | 14.348 | 514,885 |
| 2024-09-24 | 15.550 | 15.780 | 15.550 | 15.720 | 14.346 | 45,071 |
| 2024-09-23 | 15.290 | 15.550 | 15.290 | 15.463 | 14.111 | 389,657 |
| 2024-09-20 | 15.693 | 15.740 | 15.530 | 15.585 | 14.223 | 339,314 |
| 2024-09-19 | 15.668 | 15.820 | 15.635 | 15.678 | 14.307 | 92,901 |
| 2024-09-18 | 15.468 | 15.675 | 15.465 | 15.573 | 14.211 | 2,018,216 |
| 2024-09-17 | 15.400 | 15.420 | 15.280 | 15.390 | 14.045 | 71,894 |
| 2024-09-16 | 15.193 | 15.325 | 15.180 | 15.325 | 13.985 | 44,374 |
| 2024-09-13 | 15.200 | 15.225 | 15.130 | 15.178 | 13.851 | 139,495 |
| 2024-09-12 | 15.073 | 15.190 | 15.055 | 15.153 | 13.828 | 63,939 |
| 2024-09-11 | 15.035 | 15.190 | 15.035 | 15.143 | 13.819 | 199,343 |
| 2024-09-10 | 14.983 | 15.165 | 14.960 | 15.050 | 13.734 | 237,792 |
| 2024-09-09 | 14.978 | 15.010 | 14.880 | 14.983 | 13.673 | 108,801 |
| 2024-09-06 | 14.783 | 14.965 | 14.730 | 14.833 | 13.536 | 395,443 |
| 2024-09-05 | 14.900 | 14.920 | 14.745 | 14.850 | 13.552 | 442,781 |
| 2024-09-04 | 14.740 | 14.895 | 14.695 | 14.828 | 13.531 | 85,479 |
| 2024-09-03 | 14.653 | 14.805 | 14.630 | 14.743 | 13.454 | 102,620 |
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.