Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	11.940	11.980	11.940	11.960	9.658	13,819
2024-03-18	12.000	12.000	11.960	11.960	9.658	8,618
2024-03-15	11.920	12.000	11.920	12.000	9.690	33,053
2024-03-14	11.900	11.980	11.900	11.940	9.642	11,188
2024-03-13	11.520	11.940	11.160	11.900	9.610	15,065
2024-03-12	11.920	11.940	11.880	11.900	9.610	25,266
2024-03-11	11.940	11.960	11.920	11.920	9.626	10,742
2024-03-08	11.940	11.980	11.940	11.940	9.642	18,062
2024-03-07	11.940	11.980	11.940	11.960	9.658	11,464
2024-03-06	11.940	11.980	11.940	11.940	9.642	5,238
2024-03-05	11.960	12.000	11.940	11.940	9.642	113,926
2024-03-04	11.940	11.980	11.940	11.940	9.642	28,718
2024-03-01	11.940	11.980	11.940	11.980	9.674	11,586
2024-02-29	11.920	11.980	11.920	11.940	9.642	13,315
2024-02-28	11.920	11.980	11.920	11.980	9.674	21,693
2024-02-27	11.920	11.960	11.920	11.920	9.626	101,553
2024-02-26	11.920	11.940	11.920	11.920	9.626	11,327
2024-02-23	11.920	11.940	11.920	11.920	9.626	12,109
2024-02-22	11.920	11.940	11.920	11.920	9.626	26,125
2024-02-21	11.920	11.940	11.920	11.920	9.626	43,960
2024-02-20	11.920	11.940	11.920	11.920	9.626	10,629
2024-02-19	11.900	11.940	11.900	11.920	9.626	15,635
2024-02-16	11.900	11.940	11.900	11.900	9.610	39,811
2024-02-15	11.900	11.940	11.900	11.940	9.642	12,860
2024-02-14	11.900	11.940	11.900	11.900	9.610	63,361
2024-02-13	11.900	11.920	11.900	11.920	9.626	32,397
2024-02-12	11.900	11.940	11.900	11.920	9.626	20,994
2024-02-09	11.920	11.940	11.900	11.900	9.610	32,480
2024-02-08	11.920	11.940	11.920	11.920	9.626	175,608
2024-02-07	11.900	11.960	11.900	11.920	9.626	81,429
2024-02-06	11.920	11.940	11.900	11.900	9.610	30,620
2024-02-05	11.900	11.920	11.900	11.900	9.610	19,583
2024-02-02	11.900	11.920	11.880	11.920	9.626	37,913
2024-02-01	11.860	11.920	11.860	11.920	9.626	18,848
2024-01-31	11.840	11.880	11.840	11.860	9.577	78,271
2024-01-30	11.860	11.880	11.840	11.840	9.561	19,293
2024-01-29	11.840	11.900	11.840	11.860	9.577	10,405
2024-01-26	11.840	11.900	11.840	11.880	9.593	47,775
2024-01-25	11.840	11.860	11.840	11.840	9.561	59,926
2024-01-24	11.860	11.860	11.840	11.840	9.561	67,208
2024-01-23	11.820	11.860	11.820	11.860	9.577	19,320
2024-01-22	11.840	11.860	11.820	11.820	9.545	61,444
2024-01-19	11.840	11.860	11.820	11.840	9.561	19,092
2024-01-18	11.820	11.860	11.820	11.820	9.545	41,059
2024-01-17	11.820	11.840	11.800	11.820	9.545	220,059
2024-01-16	11.820	11.840	11.800	11.820	9.545	44,673
2024-01-15	11.820	11.820	11.800	11.820	9.545	87,207
2024-01-12	11.840	11.840	11.820	11.820	9.545	16,848
2024-01-11	11.840	11.840	11.800	11.820	9.545	48,827
2024-01-10	11.800	11.840	11.800	11.800	9.529	33,331
2024-01-09	11.800	11.840	11.800	11.800	9.529	55,058
2024-01-08	11.760	11.860	11.760	11.800	9.529	55,303
2024-01-05	11.760	11.880	11.740	11.880	9.593	41,976
2024-01-04	11.700	11.780	11.700	11.780	9.513	67,367
2024-01-03	11.700	11.740	11.680	11.700	9.448	57,300
2024-01-02	11.680	11.740	11.680	11.740	9.480	79,274
2023-12-29	11.680	11.720	11.680	11.680	9.432	30,803
2023-12-28	11.680	11.720	11.680	11.680	9.432	27,369
2023-12-27	11.700	11.700	11.660	11.680	9.432	65,494
2023-12-22	11.700	11.740	11.680	11.700	9.448	77,634

← NewerPage 12 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.