Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.720	11.720	11.500	11.600	9.367	21,090
2024-06-13	11.900	11.920	11.720	11.780	9.513	10,675
2024-06-12	11.900	11.960	11.880	11.900	9.610	28,349
2024-06-11	12.500	12.500	11.620	12.000	9.690	20,650
2024-06-10	12.980	12.980	12.500	12.500	10.094	11,533
2024-06-07	13.200	13.200	13.020	13.020	10.514	7,357
2024-06-06	13.080	13.200	13.080	13.200	10.659	5,049
2024-06-05	13.160	13.160	13.040	13.080	10.562	1,669
2024-06-04	13.020	13.200	12.880	13.200	10.659	23,320
2024-06-03	13.020	13.100	13.000	13.100	10.579	13,279
2024-05-31	13.020	13.080	13.020	13.040	10.530	3,405
2024-05-30	13.180	13.180	13.020	13.140	10.611	6,404
2024-05-29	13.000	13.180	13.000	13.180	10.643	7,508
2024-05-28	13.020	13.100	13.000	13.080	10.562	5,070
2024-05-27	13.160	13.160	12.940	13.020	10.514	16,571
2024-05-24	13.180	13.200	13.000	13.160	10.627	10,393
2024-05-23	13.080	13.220	13.060	13.120	10.595	3,002
2024-05-22	13.100	13.200	13.060	13.080	10.562	5,651
2024-05-21	13.200	13.200	13.080	13.200	10.659	3,694
2024-05-20	13.160	13.300	13.160	13.260	10.708	6,686
2024-05-17	13.240	13.240	13.100	13.200	10.659	5,190
2024-05-16	13.240	13.240	13.060	13.220	10.675	5,711
2024-05-15	13.240	13.240	13.180	13.220	10.675	5,196
2024-05-14	13.300	13.300	13.240	13.260	10.708	4,904
2024-05-13	13.140	13.300	13.140	13.300	10.740	10,843
2024-05-10	12.880	13.140	12.880	13.140	10.611	16,362
2024-05-09	12.680	13.000	12.640	12.880	10.401	20,998
2024-05-08	12.460	12.780	12.460	12.740	10.288	13,063
2024-05-07	12.500	12.580	12.400	12.560	10.142	6,789
2024-05-06	12.340	12.700	12.260	12.580	10.159	9,043
2024-05-03	12.300	12.460	12.280	12.360	9.981	9,837
2024-05-02	11.860	12.800	11.800	12.520	10.110	16,073
2024-04-30	11.460	11.800	11.400	11.780	9.513	8,913
2024-04-29	11.500	11.500	11.300	11.380	9.190	7,475
2024-04-26	11.720	11.720	11.360	11.380	9.190	3,749
2024-04-25	11.020	11.500	11.020	11.060	8.931	6,254
2024-04-24	11.460	11.460	11.160	11.160	9.012	3,530
2024-04-23	11.140	11.500	11.040	11.320	9.141	9,542
2024-04-22	10.500	10.920	10.500	10.600	8.560	4,518
2024-04-19	11.160	11.160	10.060	10.500	8.479	29,719
2024-04-18	10.860	10.860	10.720	10.780	8.705	5,382
2024-04-17	11.060	11.160	10.900	10.900	8.802	6,238
2024-04-16	11.100	11.100	10.660	11.060	8.931	9,992
2024-04-15	11.200	11.340	11.160	11.180	9.028	5,099
2024-04-12	11.300	11.380	11.220	11.240	9.077	3,614
2024-04-11	11.340	11.380	11.300	11.320	9.141	2,301
2024-04-10	11.340	11.460	11.300	11.340	9.157	2,426
2024-04-09	11.600	11.600	11.380	11.380	9.190	3,054
2024-04-08	11.760	11.760	11.460	11.460	9.254	9,523
2024-04-05	11.300	11.860	11.300	11.860	9.577	5,455
2024-04-04	11.300	11.620	11.300	11.340	9.157	2,285
2024-04-03	11.380	11.620	11.300	11.300	9.125	8,242
2024-04-02	11.820	11.820	11.180	11.500	9.287	13,715
2024-03-28	11.960	11.980	11.900	11.960	9.658	14,792
2024-03-27	11.960	11.980	11.960	11.980	9.674	2,351
2024-03-26	11.960	11.980	11.960	11.960	9.658	4,048
2024-03-25	11.980	11.980	11.960	11.960	9.658	15,208
2024-03-22	11.940	11.980	11.940	11.960	9.658	4,403
2024-03-21	11.980	11.980	11.940	11.940	9.642	9,508
2024-03-20	11.940	12.000	11.940	11.960	9.658	2,219

← NewerPage 11 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.