Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	10.680	10.680	10.360	10.360	8.366	64,262
2023-07-05	10.840	10.880	10.680	10.720	8.657	38,924
2023-07-04	11.060	11.060	10.880	10.880	8.786	38,046
2023-07-03	11.100	11.220	10.960	11.000	8.883	50,664
2023-06-30	10.900	11.180	10.900	11.080	8.947	39,145
2023-06-29	11.080	11.080	10.940	10.940	8.834	38,269
2023-06-28	10.840	11.020	10.820	11.000	8.883	54,748
2023-06-27	11.100	11.100	10.680	10.780	8.705	70,692
2023-06-26	11.220	11.220	10.960	10.980	8.867	66,747
2023-06-23	11.300	11.360	11.160	11.200	9.044	59,850
2023-06-22	11.440	11.460	11.260	11.260	9.093	79,904
2023-06-21	11.620	11.620	11.460	11.480	9.270	38,298
2023-06-20	11.720	11.740	11.480	11.580	9.351	49,925
2023-06-19	11.900	11.960	11.720	11.720	9.464	37,556
2023-06-16	12.140	12.140	11.940	11.940	9.642	54,017
2023-06-15	12.140	12.200	12.020	12.080	9.755	39,733
2023-06-14	12.320	12.380	12.140	12.200	9.852	60,749
2023-06-13	12.500	12.600	12.200	12.280	9.916	52,002
2023-06-12	12.280	12.400	12.120	12.400	10.013	69,280
2023-06-09	12.400	12.460	12.180	12.200	9.852	52,799
2023-06-08	12.600	12.660	12.380	12.400	10.013	36,456
2023-06-07	12.700	12.780	12.600	12.620	10.191	40,715
2023-06-06	12.700	12.800	12.640	12.740	10.288	26,568
2023-06-05	12.820	12.940	12.720	12.720	10.272	36,751
2023-06-02	12.400	12.720	12.360	12.720	10.272	46,431
2023-06-01	12.320	12.380	12.140	12.280	9.916	40,914
2023-05-31	12.420	12.540	12.340	12.360	9.981	49,259
2023-05-30	12.600	12.640	12.420	12.460	10.062	66,644
2023-05-29	12.440	12.740	12.440	12.460	10.062	33,089
2023-05-26	12.500	12.600	12.200	12.400	10.013	70,074
2023-05-25	12.900	12.900	12.120	12.400	10.013	176,024
2023-05-24	13.900	13.900	12.800	12.860	10.385	265,775
2023-05-23	14.320	14.460	14.200	14.420	11.644	28,532
2023-05-22	14.440	14.440	14.200	14.300	11.548	11,384
2023-05-19	14.400	14.500	14.340	14.420	11.644	16,119
2023-05-18	14.480	14.520	14.340	14.440	11.661	18,307
2023-05-17	14.300	14.460	14.180	14.420	11.644	22,630
2023-05-16	14.420	14.420	14.240	14.300	11.548	22,026
2023-05-15	14.360	14.420	14.240	14.420	11.644	27,119
2023-05-12	14.760	14.840	14.220	14.360	11.596	34,301
2023-05-11	14.600	14.780	14.600	14.760	11.919	20,908
2023-05-10	14.720	14.740	14.500	14.600	11.790	15,073
2023-05-09	14.720	14.720	14.520	14.700	11.871	19,356
2023-05-08	14.500	14.720	14.460	14.720	11.887	15,784
2023-05-05	14.380	14.440	14.160	14.440	11.661	16,619
2023-05-04	14.260	14.420	14.100	14.280	11.531	32,961
2023-05-03	14.340	14.340	13.960	14.160	11.435	29,684
2023-05-02	14.340	14.480	14.140	14.220	11.483	33,102
2023-04-28	14.620	14.920	14.520	14.880	11.560	36,433
2023-04-27	14.520	14.680	14.420	14.500	11.264	22,463
2023-04-26	14.640	14.640	14.340	14.500	11.264	37,063
2023-04-25	14.700	14.700	14.460	14.660	11.389	26,302
2023-04-24	14.740	14.900	14.700	14.700	11.420	33,721
2023-04-21	14.840	14.840	14.520	14.700	11.420	42,008
2023-04-20	14.980	14.980	14.760	14.820	11.513	18,155
2023-04-19	14.900	15.040	14.820	14.880	11.560	22,085
2023-04-18	15.060	15.180	14.980	15.000	11.653	33,815
2023-04-17	15.020	15.160	14.940	14.980	11.637	32,036
2023-04-14	14.800	15.180	14.800	15.020	11.668	22,611
2023-04-13	14.820	14.920	14.680	14.760	11.466	16,604

← NewerPage 15 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.