Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	11.900	12.160	11.900	12.000	9.690	8,062
2024-09-05	12.180	12.440	12.160	12.220	9.868	5,719
2024-09-04	12.300	12.340	12.100	12.120	9.787	3,681
2024-09-03	12.340	12.500	12.300	12.300	9.933	2,680
2024-09-02	12.160	12.600	12.040	12.440	10.046	6,852
2024-08-30	11.820	12.500	11.800	12.200	9.852	6,342
2024-08-29	12.060	12.100	11.780	11.820	9.545	4,451
2024-08-28	12.480	12.500	12.020	12.020	9.706	8,612
2024-08-27	11.880	12.900	11.880	12.420	10.029	14,595
2024-08-26	11.820	12.000	11.820	12.000	9.690	3,870
2024-08-23	11.720	11.900	11.720	11.900	9.610	2,620
2024-08-22	11.800	11.900	11.700	11.840	9.561	3,636
2024-08-21	10.560	11.900	10.540	11.900	9.610	10,817
2024-08-20	10.400	10.580	10.400	10.560	8.527	1,635
2024-08-19	10.300	10.440	10.300	10.400	8.398	1,446
2024-08-16	10.320	10.320	10.260	10.300	8.317	974
2024-08-15	10.320	10.380	10.320	10.320	8.334	628
2024-08-14	10.200	10.340	10.200	10.320	8.334	2,194
2024-08-13	10.220	10.240	10.200	10.220	8.253	1,144
2024-08-12	10.300	10.320	10.220	10.220	8.253	1,702
2024-08-09	10.200	10.340	10.200	10.300	8.317	611
2024-08-08	10.320	10.340	10.200	10.300	8.317	2,279
2024-08-07	10.040	10.320	9.980	10.320	8.334	1,678
2024-08-06	9.850	10.040	9.830	10.040	8.108	4,161
2024-08-05	10.200	10.220	9.830	9.850	7.954	7,684
2024-08-02	10.560	10.560	10.200	10.200	8.237	2,298
2024-08-01	10.600	10.660	10.520	10.560	8.527	1,856
2024-07-31	10.600	10.640	10.560	10.560	8.527	1,598
2024-07-30	10.520	10.680	10.500	10.680	8.624	3,215
2024-07-29	10.500	10.680	10.500	10.500	8.479	3,099
2024-07-26	10.140	10.460	10.120	10.460	8.447	5,376
2024-07-25	10.480	10.480	10.140	10.140	8.188	4,916
2024-07-24	10.500	10.520	10.420	10.440	8.431	4,123
2024-07-23	10.120	10.540	10.120	10.540	8.511	4,410
2024-07-22	10.000	10.160	10.000	10.120	8.172	1,783
2024-07-19	10.260	10.260	10.060	10.060	8.124	2,608
2024-07-18	10.220	10.220	10.120	10.160	8.204	2,088
2024-07-17	10.400	10.420	10.100	10.100	8.156	6,120
2024-07-16	10.500	10.500	10.400	10.420	8.414	3,324
2024-07-15	10.500	10.500	10.420	10.460	8.447	5,636
2024-07-12	10.340	10.420	10.340	10.360	8.366	3,228
2024-07-11	10.300	10.420	10.280	10.280	8.301	2,500
2024-07-10	10.480	10.520	10.300	10.300	8.317	5,739
2024-07-09	10.440	10.480	10.360	10.400	8.398	6,148
2024-07-08	10.200	10.440	10.160	10.380	8.382	13,144
2024-07-05	10.400	10.440	10.180	10.180	8.221	9,210
2024-07-04	9.940	10.320	9.930	10.300	8.317	9,418
2024-07-03	9.140	9.730	9.140	9.700	7.833	16,820
2024-07-02	9.300	9.370	9.260	9.260	7.478	4,538
2024-07-01	9.400	9.740	9.270	9.270	7.486	13,142
2024-06-28	9.560	9.570	9.340	9.340	7.542	11,049
2024-06-27	9.860	9.860	9.660	9.660	7.801	5,218
2024-06-26	9.820	10.020	9.800	9.810	7.922	11,647
2024-06-25	10.100	10.100	9.700	9.770	7.890	35,448
2024-06-24	10.500	10.500	10.180	10.180	8.221	6,875
2024-06-21	10.600	10.600	10.400	10.400	8.398	17,087
2024-06-20	10.500	10.600	10.500	10.500	8.479	4,515
2024-06-19	10.700	10.700	10.520	10.520	8.495	6,047
2024-06-18	10.620	10.660	10.500	10.600	8.560	4,380
2024-06-17	10.800	10.840	10.020	10.700	8.640	23,082

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.5000 EUR
2025-06-23	0.1300 EUR
2023-05-02	0.5400 EUR
2022-09-14	0.2200 EUR
2022-04-12	0.7600 EUR
2021-09-15	0.4800 EUR
2021-04-13	1.0400 EUR
2020-09-16	0.2800 EUR
2020-05-04	0.2000 EUR
2019-09-18	0.2000 EUR
2019-05-10	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.