Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	11.700	11.760	11.680	11.740	9.480	127,155
2023-12-20	11.740	11.780	11.680	11.700	9.448	185,485
2023-12-19	11.680	11.780	11.680	11.740	9.480	146,024
2023-12-18	11.660	11.740	11.660	11.740	9.480	239,787
2023-12-15	11.660	11.840	11.540	11.700	9.448	797,539
2023-12-14	8.790	9.100	8.790	8.950	7.227	59,580
2023-12-13	8.700	8.810	8.630	8.690	7.017	32,315
2023-12-12	9.100	9.100	8.790	8.790	7.098	55,070
2023-12-11	9.100	9.260	9.020	9.120	7.365	105,411
2023-12-08	8.880	9.080	8.780	8.950	7.227	40,363
2023-12-07	8.750	8.870	8.620	8.840	7.139	43,510
2023-12-06	8.600	8.770	8.570	8.770	7.082	29,422
2023-12-05	8.470	8.580	8.450	8.540	6.896	19,720
2023-12-04	8.510	8.640	8.470	8.540	6.896	23,515
2023-12-01	8.700	8.700	8.400	8.530	6.888	59,917
2023-11-30	8.640	8.700	8.480	8.580	6.929	21,365
2023-11-29	8.620	8.840	8.570	8.660	6.993	42,274
2023-11-28	8.520	8.780	8.490	8.720	7.042	51,804
2023-11-27	9.070	9.070	8.670	8.770	7.082	34,677
2023-11-24	8.920	9.000	8.750	8.820	7.122	16,301
2023-11-23	9.180	9.180	8.950	9.010	7.276	44,721
2023-11-22	8.750	8.960	8.710	8.950	7.227	26,767
2023-11-21	8.950	9.040	8.650	8.730	7.050	34,048
2023-11-20	8.750	9.070	8.730	8.930	7.211	50,746
2023-11-17	8.730	8.890	8.670	8.710	7.034	42,590
2023-11-16	8.690	8.880	8.670	8.730	7.050	41,965
2023-11-15	8.920	8.920	8.740	8.740	7.058	93,027
2023-11-14	8.120	8.940	8.020	8.940	7.219	92,991
2023-11-13	7.830	8.090	7.750	8.090	6.533	52,911
2023-11-10	7.850	7.940	7.610	7.700	6.218	41,762
2023-11-09	7.920	7.920	7.170	7.850	6.339	236,036
2023-11-08	7.950	8.260	7.920	8.090	6.533	166,404
2023-11-07	8.000	8.040	7.760	7.780	6.283	29,985
2023-11-06	8.100	8.200	7.880	7.880	6.363	62,050
2023-11-03	7.770	8.110	7.750	8.060	6.509	61,616
2023-11-02	7.580	7.770	7.440	7.730	6.242	59,131
2023-11-01	7.370	7.550	7.270	7.530	6.081	37,336
2023-10-31	7.270	7.320	7.160	7.320	5.911	44,612
2023-10-30	7.180	7.300	7.120	7.270	5.871	43,468
2023-10-27	6.900	7.140	6.860	7.080	5.717	43,015
2023-10-26	6.800	6.950	6.730	6.870	5.548	57,868
2023-10-25	7.250	7.340	6.860	6.870	5.548	117,827
2023-10-24	6.490	7.120	6.460	7.020	5.669	158,259
2023-10-23	6.460	6.490	6.290	6.400	5.168	66,944
2023-10-20	6.600	6.600	6.420	6.490	5.241	68,320
2023-10-19	6.840	6.880	6.640	6.650	5.370	61,974
2023-10-18	7.020	7.060	6.860	6.910	5.580	27,553
2023-10-17	6.990	7.070	6.980	7.030	5.677	28,396
2023-10-16	7.040	7.100	6.950	6.950	5.612	41,286
2023-10-13	7.300	7.350	7.030	7.030	5.677	44,907
2023-10-12	7.420	7.490	7.250	7.310	5.903	55,692
2023-10-11	7.600	7.600	7.310	7.390	5.968	60,615
2023-10-10	7.560	7.720	7.520	7.650	6.178	37,590
2023-10-09	7.690	7.690	7.490	7.550	6.097	34,783
2023-10-06	7.770	7.810	7.620	7.720	6.234	32,128
2023-10-05	7.760	7.800	7.690	7.700	6.218	28,099
2023-10-04	7.650	7.740	7.560	7.660	6.186	46,773
2023-10-03	7.860	7.930	7.740	7.750	6.258	39,447
2023-10-02	8.130	8.160	7.770	7.900	6.379	48,007
2023-09-29	8.040	8.220	7.990	8.070	6.517	69,786

← NewerPage 13 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.