Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.000	15.080	14.700	14.840	11.529	41,932
2023-04-11	15.020	15.200	14.940	14.960	11.622	29,328
2023-04-06	14.860	15.060	14.720	14.900	11.575	26,587
2023-04-05	15.460	15.460	14.800	14.860	11.544	42,791
2023-04-04	15.660	15.660	15.320	15.340	11.917	33,299
2023-04-03	15.680	15.680	15.380	15.620	12.134	31,543
2023-03-31	15.330	15.600	15.330	15.560	12.088	65,064
2023-03-30	15.170	15.420	15.170	15.310	11.894	30,022
2023-03-29	15.020	15.230	14.950	15.150	11.769	33,938
2023-03-28	15.300	15.300	14.820	14.870	11.552	28,361
2023-03-27	15.200	15.290	14.920	15.170	11.785	34,929
2023-03-24	15.320	15.320	14.910	14.970	11.630	34,596
2023-03-23	15.550	15.550	15.110	15.300	11.886	20,617
2023-03-22	15.410	15.680	15.340	15.530	12.065	50,316
2023-03-21	15.020	15.410	14.900	15.360	11.933	43,855
2023-03-20	14.880	15.000	14.330	14.870	11.552	54,629
2023-03-17	15.400	15.430	14.870	14.930	11.598	42,943
2023-03-16	15.200	15.400	15.020	15.310	11.894	37,675
2023-03-15	15.860	15.930	15.080	15.090	11.723	70,110
2023-03-14	15.300	15.900	15.220	15.820	12.290	69,740
2023-03-13	15.950	15.990	15.040	15.230	11.832	76,718
2023-03-10	15.470	15.580	15.190	15.580	12.103	96,799
2023-03-09	14.390	16.090	14.270	15.700	12.197	207,412
2023-03-08	14.200	14.200	13.940	14.010	10.884	72,476
2023-03-07	14.450	14.470	14.170	14.210	11.039	41,328
2023-03-06	14.470	14.660	14.340	14.500	11.264	55,814
2023-03-03	14.340	14.470	14.300	14.400	11.187	37,365
2023-03-02	14.250	14.430	14.200	14.340	11.140	47,982
2023-03-01	14.300	14.480	14.200	14.280	11.094	31,379
2023-02-28	14.450	14.450	14.150	14.240	11.062	26,868
2023-02-27	14.110	14.360	14.040	14.300	11.109	28,565
2023-02-24	14.300	14.360	13.990	13.990	10.868	25,675
2023-02-23	14.200	14.260	14.130	14.180	11.016	22,420
2023-02-22	14.370	14.370	13.940	14.100	10.954	56,215
2023-02-21	14.630	14.650	14.340	14.370	11.163	44,684
2023-02-20	14.650	14.680	14.510	14.510	11.272	19,460
2023-02-17	14.550	14.630	14.500	14.600	11.342	31,695
2023-02-16	14.750	14.850	14.540	14.660	11.389	33,434
2023-02-15	14.410	14.740	14.400	14.740	11.451	40,809
2023-02-14	14.770	14.780	14.410	14.490	11.257	59,522
2023-02-13	15.020	15.090	14.800	14.800	11.497	30,710
2023-02-10	15.280	15.320	15.030	15.060	11.699	21,166
2023-02-09	15.210	15.430	15.120	15.300	11.886	34,589
2023-02-08	15.110	15.240	15.020	15.090	11.723	27,712
2023-02-07	15.360	15.360	14.910	14.920	11.591	34,634
2023-02-06	15.650	15.650	15.260	15.330	11.909	25,853
2023-02-03	15.700	15.750	15.520	15.700	12.197	31,698
2023-02-02	15.300	15.790	15.280	15.700	12.197	44,519
2023-02-01	15.430	15.550	15.210	15.250	11.847	27,744
2023-01-31	15.310	15.350	15.090	15.330	11.909	30,819
2023-01-30	15.530	15.570	15.310	15.360	11.933	46,322
2023-01-27	15.470	15.660	15.390	15.500	12.041	38,385
2023-01-26	15.100	15.490	14.990	15.460	12.010	36,622
2023-01-25	15.240	15.240	14.900	14.940	11.606	32,694
2023-01-24	15.420	15.500	15.150	15.230	11.832	20,868
2023-01-23	15.270	15.350	15.130	15.350	11.925	11,760
2023-01-20	15.300	15.310	15.120	15.230	11.832	10,741
2023-01-19	15.680	15.680	15.110	15.200	11.808	39,383
2023-01-18	15.550	15.610	15.300	15.530	12.065	20,418
2023-01-17	15.400	15.510	15.300	15.510	12.049	32,385

← NewerPage 16 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.