Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	15.400	15.510	15.300	15.510	12.049	32,385
2023-01-16	15.290	15.380	15.180	15.370	11.940	24,305
2023-01-13	15.100	15.290	15.000	15.180	11.793	32,488
2023-01-12	15.200	15.270	15.030	15.100	11.731	38,135
2023-01-11	14.880	15.210	14.810	15.140	11.762	36,018
2023-01-10	15.300	15.320	14.720	14.730	11.443	43,284
2023-01-09	15.190	15.280	15.010	15.280	11.870	41,542
2023-01-06	15.060	15.150	14.770	15.030	11.676	24,449
2023-01-05	14.770	15.100	14.650	14.940	11.606	59,646
2023-01-04	14.200	14.910	14.090	14.750	11.459	86,005
2023-01-03	14.160	14.160	13.960	14.060	10.923	28,486
2023-01-02	14.400	14.400	13.980	14.050	10.915	33,330
2022-12-30	13.970	14.230	13.890	14.080	10.938	66,007
2022-12-29	13.580	13.950	13.380	13.950	10.837	50,681
2022-12-28	13.600	13.600	13.340	13.500	10.488	14,657
2022-12-27	13.510	13.600	13.370	13.530	10.511	39,746
2022-12-23	13.180	13.460	13.080	13.360	10.379	19,028
2022-12-22	13.500	13.740	13.040	13.170	10.231	54,960
2022-12-21	12.980	13.440	12.950	13.440	10.441	36,126
2022-12-20	12.800	12.980	12.770	12.980	10.084	28,554
2022-12-19	12.950	12.950	12.780	12.840	9.975	15,956
2022-12-16	12.720	12.930	12.540	12.910	10.029	40,877
2022-12-15	13.020	13.070	12.660	12.670	9.843	27,264
2022-12-14	13.000	13.180	12.950	13.090	10.169	35,264
2022-12-13	12.740	13.190	12.670	13.020	10.115	63,814
2022-12-12	12.800	12.820	12.620	12.690	9.858	22,272
2022-12-09	12.660	12.940	12.660	12.900	10.021	32,797
2022-12-08	12.600	12.780	12.530	12.720	9.882	23,781
2022-12-07	12.790	12.790	12.420	12.650	9.827	40,096
2022-12-06	12.650	12.750	12.550	12.690	9.858	32,994
2022-12-05	12.820	12.960	12.650	12.730	9.889	37,722
2022-12-02	12.820	12.990	12.720	12.890	10.014	30,976
2022-12-01	12.830	13.000	12.760	12.860	9.990	25,250
2022-11-30	12.870	12.880	12.680	12.750	9.905	34,223
2022-11-29	12.730	12.830	12.600	12.830	9.967	28,390
2022-11-28	12.930	12.930	12.640	12.640	9.819	19,649
2022-11-25	12.850	12.930	12.660	12.930	10.045	19,954
2022-11-24	12.800	12.890	12.660	12.720	9.882	27,594
2022-11-23	12.700	12.700	12.420	12.700	9.866	26,608
2022-11-22	12.840	12.840	12.500	12.620	9.804	38,574
2022-11-21	12.600	12.840	12.520	12.720	9.882	46,580
2022-11-18	12.580	12.730	12.470	12.690	9.858	41,314
2022-11-17	12.790	12.790	12.380	12.550	9.750	45,739
2022-11-16	13.260	13.260	12.550	12.600	9.788	59,678
2022-11-15	13.290	13.370	13.050	13.290	10.324	36,636
2022-11-14	13.560	13.640	13.060	13.410	10.418	39,631
2022-11-11	13.080	13.540	12.900	13.490	10.480	104,115
2022-11-10	12.910	12.960	12.400	12.760	9.913	146,024
2022-11-09	13.690	13.740	12.700	12.960	10.068	119,634
2022-11-08	13.280	13.620	13.190	13.600	10.565	82,173
2022-11-07	13.400	13.600	13.280	13.300	10.332	97,869
2022-11-04	13.030	13.450	13.030	13.420	10.425	30,815
2022-11-03	12.900	13.080	12.720	13.040	10.130	27,895
2022-11-02	13.380	13.450	12.950	12.990	10.091	150,396
2022-11-01	13.250	13.550	13.250	13.380	10.394	52,193
2022-10-31	13.250	13.390	13.100	13.380	10.394	43,558
2022-10-28	13.420	13.420	13.050	13.200	10.255	22,765
2022-10-27	13.440	13.440	13.050	13.310	10.340	32,398
2022-10-26	13.260	13.500	13.120	13.400	10.410	58,733
2022-10-25	13.130	13.270	12.860	13.180	10.239	33,795

← NewerPage 17 of 22 · 1,282 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.