CARREFOUR - Price History
Monthly price history for CA.PA (CARREFOUR)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €15.76 | €15.76 |
| March 2024 | €15.88 | €15.88 |
| February 2024 | €15.53 | €15.53 |
| January 2024 | €15.82 | €15.82 |
| December 2023 | €16.56 | €16.56 |
| November 2023 | €17.40 | €17.40 |
| October 2023 | €16.58 | €16.58 |
| September 2023 | €16.28 | €16.28 |
| August 2023 | €17.67 | €17.67 |
| July 2023 | €18.19 | €18.19 |
| June 2023 | €17.36 | €17.36 |
| May 2023 | €16.63 | €17.18 |
| April 2023 | €18.25 | €18.86 |
| March 2023 | €18.03 | €18.63 |
| February 2023 | €18.11 | €18.71 |
| January 2023 | €16.91 | €17.47 |
| December 2022 | €15.14 | €15.64 |
| November 2022 | €15.90 | €16.42 |
| October 2022 | €15.76 | €16.28 |
| September 2022 | €13.76 | €14.22 |
| August 2022 | €16.10 | €16.64 |
| July 2022 | €16.10 | €16.64 |
| June 2022 | €16.34 | €16.88 |
| May 2022 | €17.93 | €19.03 |
| April 2022 | €18.99 | €20.16 |
| March 2022 | €18.51 | €19.64 |
| February 2022 | €16.86 | €17.90 |
| January 2022 | €15.94 | €16.92 |
| December 2021 | €15.17 | €16.10 |
| November 2021 | €13.77 | €14.62 |
| October 2021 | €14.75 | €15.66 |
| September 2021 | €14.64 | €15.54 |
| August 2021 | €15.87 | €16.85 |
| July 2021 | €14.75 | €15.66 |
| June 2021 | €15.62 | €16.58 |
| May 2021 | €15.75 | €16.72 |
| April 2021 | €14.74 | €16.10 |
| March 2021 | €14.14 | €15.44 |
| February 2021 | €13.22 | €14.44 |
| January 2021 | €12.81 | €13.99 |
| December 2020 | €12.84 | €14.03 |
| November 2020 | €12.57 | €13.73 |
| October 2020 | €12.23 | €13.36 |
| September 2020 | €12.51 | €13.66 |
| August 2020 | €12.32 | €13.46 |
| July 2020 | €12.36 | €13.50 |
| June 2020 | €12.59 | €13.76 |
| May 2020 | €12.31 | €13.66 |
| April 2020 | €12.16 | €13.50 |
| March 2020 | €12.99 | €14.42 |
| February 2020 | €14.10 | €15.64 |
| January 2020 | €13.80 | €15.30 |
| December 2019 | €13.48 | €14.95 |
| November 2019 | €13.50 | €14.98 |
| October 2019 | €13.75 | €15.26 |
| September 2019 | €14.48 | €16.06 |
| August 2019 | €13.97 | €15.50 |
| July 2019 | €15.69 | €17.40 |
| June 2019 | €15.30 | €16.98 |
| May 2019 | €14.77 | €16.84 |
| April 2019 | €15.24 | €17.37 |
| March 2019 | €14.61 | €16.65 |
| February 2019 | €15.79 | €18 |
| January 2019 | €15.16 | €17.28 |
| December 2018 | €13.08 | €14.91 |
| November 2018 | €13.95 | €15.90 |
| October 2018 | €15.04 | €17.15 |
| September 2018 | €14.48 | €16.50 |
| August 2018 | €13.48 | €15.37 |
| July 2018 | €13.47 | €15.36 |
| June 2018 | €12.17 | €13.87 |
| May 2018 | €13.12 | €15.42 |
| April 2018 | €14.49 | €17.04 |
| March 2018 | €14.34 | €16.85 |
| February 2018 | €16.12 | €18.95 |
| January 2018 | €16.40 | €19.28 |
| December 2017 | €15.35 | €18.04 |
| November 2017 | €15.02 | €17.66 |
| October 2017 | €14.70 | €17.28 |
| September 2017 | €14.54 | €17.10 |
| August 2017 | €14.41 | €16.94 |
| July 2017 | €17.28 | €20.30 |
| June 2017 | €18.85 | €22.15 |
| May 2017 | €19.16 | €23.24 |
| April 2017 | €17.83 | €21.62 |
| March 2017 | €18.22 | €22.10 |
| February 2017 | €18.58 | €22.54 |
| January 2017 | €18.68 | €22.66 |
| December 2016 | €18.87 | €22.89 |
| November 2016 | €18.24 | €22.12 |
| October 2016 | €19.70 | €23.90 |
| September 2016 | €19.02 | €23.06 |
| August 2016 | €18.61 | €22.57 |
| July 2016 | €18.47 | €22.40 |
| June 2016 | €18.31 | €22.21 |
| May 2016 | €20.08 | €24.35 |
| April 2016 | €19.82 | €24.74 |
| March 2016 | €19.36 | €24.18 |
| February 2016 | €19.54 | €24.40 |
| January 2016 | €21 | €26.23 |
| December 2015 | €21.34 | €26.65 |
| November 2015 | €23.37 | €29.18 |
| October 2015 | €23.76 | €29.67 |
| September 2015 | €21.17 | €26.44 |
| August 2015 | €23.21 | €28.98 |
| July 2015 | €25.03 | €31.26 |
| June 2015 | €23 | €28.72 |
| May 2015 | €24.19 | €30.90 |
| April 2015 | €24.10 | €30.79 |
| March 2015 | €24.33 | €31.09 |
| February 2015 | €23.14 | €29.56 |
| January 2015 | €21.79 | €27.84 |
| December 2014 | €19.80 | €25.30 |
| November 2014 | €19.91 | €25.44 |
| October 2014 | €18.29 | €23.37 |
| September 2014 | €19.14 | €24.46 |
| August 2014 | €20.65 | €26.38 |
| July 2014 | €20.21 | €25.83 |
| June 2014 | €21.08 | €26.94 |
| May 2014 | €20.87 | €26.67 |
| April 2014 | €21.94 | €28.03 |
| March 2014 | €21.52 | €28.10 |
| February 2014 | €20.47 | €26.72 |
| January 2014 | €19.57 | €25.56 |
| December 2013 | €22.07 | €28.81 |
| November 2013 | €22.18 | €28.96 |
| October 2013 | €20.67 | €26.98 |
| September 2013 | €19.44 | €25.38 |
| August 2013 | €18.14 | €23.68 |
| July 2013 | €17.67 | €23.07 |
| June 2013 | €16.18 | €21.13 |
| May 2013 | €17.48 | €22.82 |
| April 2013 | €17.23 | €22.50 |
| March 2013 | €15.93 | €21.36 |
| February 2013 | €15.58 | €20.88 |
| January 2013 | €15.65 | €20.98 |
| December 2012 | €14.43 | €19.34 |
| November 2012 | €14.16 | €18.98 |
| October 2012 | €13.90 | €18.64 |
| September 2012 | €12.04 | €16.14 |
| August 2012 | €12.43 | €16.66 |
| July 2012 | €10.88 | €14.58 |
| June 2012 | €10.47 | €14.54 |
| May 2012 | €10.04 | €13.94 |
| April 2012 | €10.93 | €15.18 |
| March 2012 | €12.94 | €17.98 |
| February 2012 | €13.55 | €18.82 |
| January 2012 | €12.56 | €17.45 |
| December 2011 | €12.68 | €17.62 |
| November 2011 | €14.22 | €19.75 |
| October 2011 | €13.84 | €19.23 |
| September 2011 | €12.34 | €17.14 |
| August 2011 | €13.36 | €18.56 |
| July 2011 | €14.83 | €20.60 |
| June 2011 | €17.10 | €24.84 |
| May 2011 | €18.59 | €27 |
| April 2011 | €19.33 | €28.08 |
| March 2011 | €18.87 | €27.40 |
| February 2011 | €21.49 | €31.21 |
| January 2011 | €21.61 | €31.39 |
| December 2010 | €18.63 | €27.06 |
| November 2010 | €21.05 | €30.58 |
| October 2010 | €23.42 | €34.02 |
| September 2010 | €23.80 | €34.57 |
| August 2010 | €21.64 | €31.43 |
| July 2010 | €21.34 | €30.99 |
| June 2010 | €19.77 | €28.72 |
| May 2010 | €20.36 | €29.57 |
| April 2010 | €21.58 | €32.32 |
| March 2010 | €20.90 | €31.30 |
| February 2010 | €19.84 | €29.72 |
| January 2010 | €20.70 | €31 |
| December 2009 | €19.66 | €29.44 |
| November 2009 | €18.93 | €28.35 |
| October 2009 | €17.14 | €25.68 |
| September 2009 | €18.16 | €27.19 |
| August 2009 | €19.24 | €28.81 |
| July 2009 | €19.29 | €28.89 |
| June 2009 | €17.82 | €26.68 |
| May 2009 | €18.50 | €27.71 |
| April 2009 | €17.46 | €27.10 |
| March 2009 | €16.61 | €25.79 |
| February 2009 | €15.13 | €23.49 |
| January 2009 | €15.14 | €23.50 |
| December 2008 | €15.55 | €24.14 |
| November 2008 | €16.79 | €26.06 |
| October 2008 | €18.60 | €28.88 |
| September 2008 | €18.70 | €29.04 |
| August 2008 | €20.42 | €31.69 |
| July 2008 | €18.61 | €28.89 |
| June 2008 | €20.32 | €31.54 |
| May 2008 | €25.47 | €39.54 |
| April 2008 | €25.56 | €39.68 |
| March 2008 | €26.97 | €42.87 |
| February 2008 | €25.76 | €40.95 |
| January 2008 | €25.94 | €41.24 |
| December 2007 | €29.41 | €46.74 |
| November 2007 | €29.20 | €46.41 |
| October 2007 | €27.42 | €43.59 |
| September 2007 | €27.11 | €43.10 |
| August 2007 | €28.35 | €45.06 |
| July 2007 | €28.89 | €45.92 |
| June 2007 | €28.78 | €45.74 |
| May 2007 | €29.89 | €47.51 |
| April 2007 | €30.68 | €49.68 |
| March 2007 | €29.66 | €48.03 |
| February 2007 | €27.35 | €44.28 |
| January 2007 | €23.95 | €38.77 |
| December 2006 | €24.89 | €40.30 |
| November 2006 | €25.58 | €41.41 |
| October 2006 | €25.86 | €41.88 |
| September 2006 | €27 | €43.71 |
| August 2006 | €26.09 | €42.24 |
| July 2006 | €26.44 | €42.82 |
| June 2006 | €24.83 | €40.21 |
| May 2006 | €24.52 | €39.69 |
| April 2006 | €24.36 | €40.33 |
| March 2006 | €23.26 | €38.51 |
| February 2006 | €22.07 | €36.54 |
| January 2006 | €20.59 | €34.09 |
| December 2005 | €20.97 | €34.72 |
| November 2005 | €19.55 | €32.37 |
| October 2005 | €19.66 | €32.54 |
| September 2005 | €20.28 | €33.58 |
| August 2005 | €19.96 | €33.04 |
| July 2005 | €20.63 | €34.16 |
| June 2005 | €21.25 | €35.18 |
| May 2005 | €21.35 | €35.35 |
| April 2005 | €19.87 | €32.90 |
| March 2005 | €21.19 | €35.91 |
| February 2005 | €20.47 | €34.69 |
| January 2005 | €20.47 | €34.69 |
| December 2004 | €18.13 | €30.74 |
| November 2004 | €18.50 | €31.35 |
| October 2004 | €17.76 | €30.11 |
| September 2004 | €19.60 | €33.22 |
| August 2004 | €19.96 | €33.84 |
| July 2004 | €20.51 | €34.76 |
| June 2004 | €20.64 | €34.98 |
| May 2004 | €20.73 | €35.14 |
| April 2004 | €20.03 | €33.96 |
| March 2004 | €20.39 | €35.21 |
| February 2004 | €22.12 | €38.20 |
| January 2004 | €20.38 | €35.19 |
| December 2003 | €22.10 | €38.18 |
| November 2003 | €22.83 | €39.43 |
| October 2003 | €22.94 | €39.61 |
| September 2003 | €21.94 | €37.90 |
| August 2003 | €23.06 | €39.82 |
| July 2003 | €20.94 | €36.18 |
| June 2003 | €21.68 | €37.44 |
| May 2003 | €19.34 | €33.40 |
| April 2003 | €19.79 | €34.18 |
| March 2003 | €17.33 | €30.45 |
| February 2003 | €17.55 | €30.83 |
| January 2003 | €18.48 | €32.46 |
| December 2002 | €21.19 | €37.22 |
| November 2002 | €22.05 | €38.74 |
| October 2002 | €23.41 | €41.12 |
| September 2002 | €20.27 | €35.61 |
| August 2002 | €22.91 | €40.24 |
| July 2002 | €22.17 | €38.95 |
| June 2002 | €27.36 | €48.07 |
| May 2002 | €26.94 | €47.32 |
| April 2002 | €24.19 | €42.50 |
| March 2002 | €26.66 | €47.37 |
| February 2002 | €25.77 | €45.79 |
| January 2002 | €28.14 | €50 |
| December 2001 | €28.83 | €51.23 |
| November 2001 | €28.56 | €50.74 |
| October 2001 | €28.07 | €49.87 |
| September 2001 | €26.12 | €46.40 |
| August 2001 | €28.91 | €51.36 |
| July 2001 | €31.87 | €56.62 |
| June 2001 | €30.86 | €54.82 |
| May 2001 | €31.84 | €56.58 |
| April 2001 | €31.87 | €57.06 |
| March 2001 | €30.28 | €54.21 |
| February 2001 | €31.09 | €55.66 |
| January 2001 | €32.76 | €58.64 |
| December 2000 | €32.78 | €58.68 |
| November 2000 | €33.93 | €60.74 |
| October 2000 | €38.76 | €69.39 |
| September 2000 | €41.01 | €73.42 |
| August 2000 | €40.23 | €72.02 |
| July 2000 | €38.90 | €69.65 |
| June 2000 | €35.08 | €62.81 |
| May 2000 | €37.16 | €66.54 |
| April 2000 | €35.08 | €62.81 |
| March 2000 | €32.59 | €117.46 |
| February 2000 | €38.33 | €138.16 |
| January 2000 | €39.65 | €142.89 |
| December 1999 | €44.56 | €160.61 |
| November 1999 | €42.11 | €151.75 |
| October 1999 | €42.84 | €154.38 |
| September 1999 | €36.58 | €131.84 |
| August 1999 | €37.48 | €135.09 |
| July 1999 | €31.28 | €112.72 |
| June 1999 | €34.68 | €125 |
| May 1999 | €30.91 | €111.40 |
| April 1999 | €30.42 | €657.89 |
| March 1999 | €28.77 | €626.31 |
| February 1999 | €26.15 | €569.30 |
| January 1999 | €23.71 | €516.23 |
| December 1998 | €25.91 | €564.19 |
| November 1998 | €24.72 | €538.25 |
| October 1998 | €22.65 | €493.18 |
| September 1998 | €21.81 | €474.86 |
| August 1998 | €21.25 | €462.69 |
| July 1998 | €22.97 | €500.14 |
| June 1998 | €23.49 | €511.50 |
| May 1998 | €22.46 | €488.90 |
| April 1998 | €21.16 | €460.69 |
| March 1998 | €22.22 | €488.10 |
| February 1998 | €22.24 | €488.64 |
| January 1998 | €20.15 | €442.64 |
| December 1997 | €19.11 | €419.90 |
| November 1997 | €19.23 | €422.44 |
| October 1997 | €18.32 | €402.52 |
| September 1997 | €22.50 | €494.39 |
| August 1997 | €22.28 | €489.57 |
| July 1997 | €25.47 | €559.65 |
| June 1997 | €25.98 | €570.74 |
| May 1997 | €23.07 | €506.82 |
| April 1997 | €22.18 | €487.30 |
| March 1997 | €21.09 | €466.84 |
| February 1997 | €21.21 | €469.51 |
| January 1997 | €20.06 | €443.97 |
| December 1996 | €20.39 | €451.46 |
| November 1996 | €19.49 | €431.40 |
| October 1996 | €17.14 | €379.38 |
| September 1996 | €17.51 | €387.67 |
| August 1996 | €15.46 | €342.21 |
| July 1996 | €16.55 | €366.41 |
| June 1996 | €17.42 | €385.67 |
| May 1996 | €17.10 | €378.45 |
| April 1996 | €16.26 | €539.99 |
| March 1996 | €14.73 | €493.18 |
| February 1996 | €13.59 | €455.07 |
| January 1996 | €13.12 | €439.43 |
| December 1995 | €11.87 | €397.30 |
| November 1995 | €11 | €368.28 |
| October 1995 | €11.47 | €384.06 |
| September 1995 | €11.54 | €386.47 |
| August 1995 | €11.25 | €376.71 |
| July 1995 | €10.96 | €366.95 |
| June 1995 | €9.92 | €332.31 |
| May 1995 | €9.80 | €328.03 |
| April 1995 | €9.84 | €329.64 |
| March 1995 | €9.58 | €324.02 |
| February 1995 | €8.28 | €280.16 |
| January 1995 | €8.07 | €272.94 |
| December 1994 | €8.74 | €295.80 |
| November 1994 | €8.84 | €299.28 |
| October 1994 | €8.97 | €303.56 |
| September 1994 | €8.30 | €280.83 |
| August 1994 | €8.61 | €291.26 |
| July 1994 | €8.20 | €277.35 |
| June 1994 | €7.13 | €241.11 |
| May 1994 | €7.38 | €249.67 |
| April 1994 | €8.14 | €550.55 |
| March 1994 | €7.86 | €537.58 |
| February 1994 | €8.08 | €552.29 |
| January 1994 | €8.48 | €580.11 |
| December 1993 | €8.42 | €575.56 |
| November 1993 | €7.37 | €503.88 |
| October 1993 | €7.10 | €485.16 |
| September 1993 | €6.66 | €455.34 |
| August 1993 | €5.94 | €406.53 |
| July 1993 | €5.88 | €401.85 |
| June 1993 | €5.66 | €386.74 |
| May 1993 | €5.21 | €356.25 |
| April 1993 | €5.34 | €365.08 |
| March 1993 | €5.18 | €358.92 |
| February 1993 | €5.06 | €350.50 |
| January 1993 | €4.37 | €303.02 |
| December 1992 | €4.56 | €316.13 |
| November 1992 | €4.64 | €321.61 |
| October 1992 | €4.43 | €307.04 |
| September 1992 | €4.14 | €286.84 |
| August 1992 | €4.58 | €317.07 |
| July 1992 | €4.89 | €339 |
| June 1992 | €5.09 | €352.50 |
| May 1992 | €5.24 | €363.07 |
| April 1992 | €4.98 | €345.01 |
| March 1992 | €5.05 | €354.37 |
| February 1992 | €4.92 | €345.01 |
| January 1992 | €4.43 | €310.65 |
| December 1991 | €4.41 | €309.58 |
| April 1990 | €3.22 | €458.68 |
CA.PA
Price: €15.76
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.54%
Payout Ratio: 52.10%
Payout Ratio Range:
Dividend Per Share: 0.87 EUR
Earnings Per Share: 1.29 EUR
P/E Ratio: 9.11
Exchange: PAR
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 1.7 million
Market Capitalization: 10.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: -30.00%
DGR5: -30.00%
DGR10: -30.00%