Carrefour SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	17.075	17.180	16.900	17.165	15.981	1,865,192
2026-05-07	17.190	17.190	16.985	17.110	15.930	2,003,940
2026-05-06	16.865	17.150	16.815	17.140	15.958	2,106,785
2026-05-05	16.875	16.945	16.615	16.755	15.599	2,161,061
2026-05-04	17.005	17.015	16.680	16.795	15.636	1,757,539
2026-04-30	16.685	17.215	16.610	16.950	15.781	4,187,103
2026-04-29	16.640	16.660	16.530	16.660	15.511	2,184,706
2026-04-28	16.560	16.705	16.500	16.645	15.497	2,181,535
2026-04-27	16.515	16.605	16.450	16.465	15.329	1,367,435
2026-04-24	16.545	16.620	16.465	16.565	15.422	1,778,328
2026-04-23	16.825	16.855	16.300	16.440	15.306	3,018,971
2026-04-22	16.780	16.915	16.730	16.800	15.641	1,934,157
2026-04-21	16.800	16.840	16.710	16.710	15.557	1,378,446
2026-04-20	16.600	16.840	16.570	16.800	15.641	1,735,733
2026-04-17	16.850	16.850	16.050	16.550	15.408	2,621,508
2026-04-16	16.795	16.865	16.675	16.775	15.618	2,189,992
2026-04-15	16.665	16.800	16.640	16.795	15.636	2,004,077
2026-04-14	16.460	16.710	16.435	16.625	15.478	3,173,198
2026-04-13	16.400	16.645	16.360	16.460	15.325	2,842,717
2026-04-10	16.260	16.440	16.180	16.360	15.231	2,212,100
2026-04-09	16.250	16.330	16.140	16.330	15.203	1,731,587
2026-04-08	16.300	16.380	16.045	16.195	15.078	3,222,612
2026-04-07	16.290	16.380	16.040	16.040	14.933	2,678,357
2026-04-02	15.955	16.230	15.940	16.195	15.078	1,697,012
2026-04-01	15.950	16.080	15.925	15.965	14.864	2,672,666
2026-03-31	15.720	15.940	15.710	15.905	14.808	2,834,218
2026-03-30	15.355	15.640	15.285	15.625	14.547	2,871,472
2026-03-27	15.555	15.555	15.245	15.335	14.277	2,255,297
2026-03-26	15.460	15.625	15.460	15.550	14.477	1,762,920
2026-03-25	15.445	15.515	15.280	15.410	14.347	2,223,199
2026-03-24	15.240	15.330	15.065	15.330	14.272	1,847,224
2026-03-23	15.010	15.285	14.910	15.005	13.970	2,137,634
2026-03-20	15.430	15.455	15.160	15.245	14.193	7,019,906
2026-03-19	15.505	15.600	15.295	15.295	14.240	2,637,506
2026-03-18	15.890	15.890	15.560	15.690	14.608	2,186,940
2026-03-17	15.735	15.915	15.670	15.880	14.785	1,951,325
2026-03-16	15.490	15.730	15.475	15.695	14.612	2,263,526
2026-03-13	15.445	15.630	15.265	15.500	14.431	1,918,969
2026-03-12	15.065	15.430	15.040	15.430	14.366	2,379,389
2026-03-11	15.200	15.200	15.030	15.175	14.128	1,856,566
2026-03-10	15.225	15.300	15.185	15.190	14.142	2,172,198
2026-03-09	15.100	15.150	14.915	15.140	14.096	1,831,773
2026-03-06	15.285	15.300	15.055	15.220	14.170	2,624,934
2026-03-05	15.200	15.445	15.145	15.230	14.179	3,390,449
2026-03-04	15.350	15.485	15.195	15.220	14.170	2,730,541
2026-03-03	15.820	15.860	15.280	15.280	14.226	3,062,603
2026-03-02	15.700	15.960	15.610	15.895	14.798	2,988,378
2026-02-27	15.950	16.100	15.890	16.045	14.938	4,010,618
2026-02-26	16.050	16.165	15.950	16.005	14.901	2,191,251
2026-02-25	16.100	16.145	16.005	16.145	15.031	2,876,818
2026-02-24	15.920	16.185	15.900	16.130	15.017	3,797,046
2026-02-23	15.485	15.950	15.435	15.865	14.771	4,403,994
2026-02-20	15.190	15.310	15.045	15.310	14.254	2,696,834
2026-02-19	14.690	15.300	14.685	15.165	14.119	3,723,092
2026-02-18	14.750	14.955	14.215	14.650	13.639	6,142,018
2026-02-17	15.475	15.645	15.330	15.395	14.333	2,137,428
2026-02-16	15.600	15.695	15.330	15.515	14.445	2,950,405
2026-02-13	15.435	15.725	15.400	15.680	14.598	3,442,437
2026-02-12	15.600	15.650	15.165	15.500	14.431	3,900,024
2026-02-11	14.900	15.290	14.900	15.290	14.235	3,577,207

← NewerPage 3 of 5 · 256 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	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.