Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.880	7.990	7.870	7.960	6.428	35,198
2023-09-27	7.780	7.960	7.780	7.860	6.347	37,386
2023-09-26	7.730	7.830	7.670	7.800	6.299	50,621
2023-09-25	8.040	8.060	7.730	7.840	6.331	47,092
2023-09-22	7.900	8.100	7.850	8.030	6.484	66,021
2023-09-21	8.170	8.170	7.910	7.940	6.412	84,043
2023-09-20	8.200	8.350	8.200	8.220	6.638	51,484
2023-09-19	8.060	8.200	7.920	8.170	6.597	148,169
2023-09-18	8.550	8.550	8.080	8.100	6.541	232,106
2023-09-15	9.190	9.250	8.750	8.770	7.082	141,326
2023-09-14	9.180	9.300	9.070	9.270	7.486	57,065
2023-09-13	9.280	9.370	9.180	9.200	7.429	66,190
2023-09-12	9.350	9.430	9.270	9.300	7.510	76,598
2023-09-11	9.350	9.500	9.260	9.280	7.494	68,612
2023-09-08	9.540	9.600	9.030	9.290	7.502	195,533
2023-09-07	10.260	10.260	8.930	9.700	7.833	385,901
2023-09-06	11.100	11.100	10.800	10.820	8.737	63,508
2023-09-05	11.240	11.260	11.040	11.040	8.915	33,660
2023-09-04	11.580	11.720	11.320	11.340	9.157	48,555
2023-09-01	11.400	11.620	11.320	11.520	9.303	56,933
2023-08-31	11.140	11.400	11.080	11.320	9.141	551,473
2023-08-30	10.620	11.200	10.620	11.180	9.028	112,532
2023-08-29	10.600	10.680	10.500	10.620	8.576	36,565
2023-08-28	10.500	10.600	10.440	10.600	8.560	30,719
2023-08-25	10.460	10.500	10.420	10.420	8.414	30,090
2023-08-24	10.640	10.700	10.460	10.460	8.447	17,849
2023-08-23	10.580	10.700	10.560	10.620	8.576	24,804
2023-08-22	10.420	10.640	10.400	10.580	8.544	38,131
2023-08-21	10.320	10.420	10.260	10.280	8.301	39,647
2023-08-18	10.440	10.460	10.140	10.320	8.334	79,571
2023-08-17	10.520	10.560	10.440	10.460	8.447	29,184
2023-08-16	10.500	10.660	10.500	10.660	8.608	26,800
2023-08-15	10.620	10.700	10.480	10.580	8.544	31,815
2023-08-14	10.560	10.720	10.540	10.640	8.592	45,864
2023-08-11	10.640	10.640	10.440	10.620	8.576	49,347
2023-08-10	10.860	10.960	10.800	10.800	8.721	35,819
2023-08-09	10.700	10.840	10.680	10.800	8.721	26,487
2023-08-08	10.760	10.780	10.580	10.620	8.576	48,550
2023-08-07	10.860	10.900	10.740	10.780	8.705	35,645
2023-08-04	10.740	10.880	10.680	10.820	8.737	39,182
2023-08-03	10.840	10.860	10.660	10.740	8.673	34,588
2023-08-02	11.060	11.120	10.820	10.960	8.850	66,602
2023-08-01	11.220	11.220	11.060	11.100	8.964	20,986
2023-07-31	11.240	11.240	11.080	11.180	9.028	26,694
2023-07-28	11.060	11.340	11.000	11.240	9.077	38,997
2023-07-27	11.060	11.180	11.020	11.060	8.931	24,649
2023-07-26	11.160	11.180	11.040	11.040	8.915	23,198
2023-07-25	11.000	11.180	10.980	11.140	8.996	25,773
2023-07-24	11.100	11.140	10.980	11.020	8.899	38,017
2023-07-21	11.180	11.180	11.000	11.120	8.980	42,803
2023-07-20	10.980	11.160	10.960	11.140	8.996	50,839
2023-07-19	10.880	11.040	10.880	10.960	8.850	41,341
2023-07-18	10.720	10.860	10.720	10.800	8.721	32,586
2023-07-17	10.600	10.800	10.520	10.720	8.657	41,518
2023-07-14	10.740	10.800	10.660	10.680	8.624	41,237
2023-07-13	10.800	10.900	10.660	10.740	8.673	63,827
2023-07-12	10.800	10.880	10.700	10.820	8.737	37,795
2023-07-11	10.660	10.880	10.600	10.800	8.721	39,927
2023-07-10	10.660	10.660	10.500	10.580	8.544	31,472
2023-07-07	10.440	10.700	10.360	10.680	8.624	72,771

← NewerPage 14 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.