Carrefour SA historical data
| 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 |
← NewerPage 3 of 3 · 130 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.