Carrefour SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13.220 | 13.265 | 13.220 | 13.235 | 12.321 | 5,146 |
| 2025-11-10 | 13.065 | 13.160 | 13.060 | 13.160 | 12.252 | 15,990 |
| 2025-11-07 | 13.075 | 13.075 | 12.950 | 13.035 | 12.135 | 5,082 |
| 2025-11-06 | 12.920 | 13.030 | 12.920 | 12.995 | 12.098 | 4,305 |
| 2025-11-05 | 12.730 | 12.860 | 12.730 | 12.860 | 11.972 | 9,334 |
| 2025-11-04 | 12.810 | 12.810 | 12.650 | 12.705 | 11.828 | 5,825 |
| 2025-11-03 | 12.990 | 13.005 | 12.885 | 12.890 | 12.000 | 7,582 |
| 2025-10-31 | 13.140 | 13.140 | 13.055 | 13.055 | 12.154 | 26,163 |
| 2025-10-30 | 13.040 | 13.080 | 13.005 | 13.080 | 12.177 | 9,958 |
| 2025-10-29 | 13.115 | 13.115 | 13.035 | 13.035 | 12.135 | 17,330 |
| 2025-10-28 | 13.015 | 13.055 | 12.950 | 13.045 | 12.144 | 6,943 |
| 2025-10-27 | 13.020 | 13.020 | 12.930 | 12.930 | 12.037 | 5,940 |
| 2025-10-24 | 12.940 | 13.000 | 12.850 | 12.965 | 12.070 | 4,358 |
| 2025-10-23 | 12.840 | 13.105 | 12.825 | 12.945 | 12.051 | 15,710 |
← NewerPage 5 of 5 · 254 trading days
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 | 1.1500 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.