Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	13.000	13.110	12.740	12.990	10.091	51,755
2022-10-21	12.950	13.020	12.610	12.900	10.021	46,039
2022-10-20	12.950	13.120	12.820	13.090	10.169	43,143
2022-10-19	12.950	12.970	12.690	12.920	10.037	45,340
2022-10-18	12.510	12.940	12.510	12.800	9.944	68,524
2022-10-17	12.350	12.480	12.220	12.440	9.664	24,578
2022-10-14	12.530	12.560	12.270	12.360	9.602	60,038
2022-10-13	12.070	12.390	11.920	12.340	9.586	35,383
2022-10-12	12.300	12.300	12.040	12.100	9.400	34,025
2022-10-11	12.070	12.200	11.980	12.160	9.447	34,743
2022-10-10	11.990	12.190	11.950	12.130	9.423	43,208
2022-10-07	11.960	12.090	11.850	11.910	9.252	34,455
2022-10-06	12.250	12.270	11.980	12.070	9.377	28,091
2022-10-05	12.360	12.390	12.030	12.100	9.400	40,215
2022-10-04	11.860	12.220	11.840	12.190	9.470	27,996
2022-10-03	11.810	11.820	11.420	11.690	9.081	45,988
2022-09-30	11.400	11.960	11.360	11.860	9.214	79,177
2022-09-29	11.400	11.690	11.040	11.550	8.973	143,881
2022-09-28	11.320	11.510	11.120	11.490	8.926	95,941
2022-09-27	11.410	11.590	11.350	11.400	8.856	49,240
2022-09-26	11.390	11.650	11.200	11.470	8.911	43,379
2022-09-23	11.910	11.910	11.400	11.490	8.926	71,225
2022-09-22	12.140	12.160	11.910	11.950	9.283	48,837
2022-09-21	11.830	12.230	11.820	12.230	9.501	57,549
2022-09-20	12.280	12.430	11.860	11.990	9.315	69,473
2022-09-19	12.400	12.500	12.100	12.280	9.540	111,281
2022-09-16	12.440	12.550	12.280	12.400	9.633	79,956
2022-09-15	13.010	13.030	12.570	12.590	9.781	158,076
2022-09-14	13.750	13.750	12.790	13.010	10.107	192,931
2022-09-13	14.430	14.430	13.800	13.920	10.643	110,784
2022-09-12	14.070	14.620	14.020	14.540	11.117	55,123
2022-09-09	13.780	14.300	13.550	13.980	10.689	129,569
2022-09-08	14.620	14.870	13.040	13.550	10.360	355,812
2022-09-07	15.270	15.630	15.250	15.530	11.874	26,752
2022-09-06	15.000	15.240	14.890	15.150	11.583	61,303
2022-09-05	14.940	15.120	14.900	15.000	11.469	38,434
2022-09-02	15.180	15.400	15.020	15.400	11.775	33,616
2022-09-01	14.890	15.010	14.720	14.940	11.423	46,890
2022-08-31	15.130	15.420	14.910	14.970	11.446	68,076
2022-08-30	15.580	15.580	15.110	15.200	11.622	27,903
2022-08-29	15.280	15.280	15.050	15.230	11.645	24,181
2022-08-26	15.700	15.770	15.380	15.400	11.775	19,891
2022-08-25	15.600	15.710	15.460	15.600	11.927	15,101
2022-08-24	15.780	15.780	15.370	15.600	11.927	43,129
2022-08-23	15.580	15.820	15.520	15.710	12.012	31,504
2022-08-22	16.020	16.070	15.540	15.700	12.004	30,561
2022-08-19	16.500	16.510	16.080	16.180	12.371	30,184
2022-08-18	16.600	16.720	16.480	16.510	12.623	14,403
2022-08-17	17.110	17.290	16.620	16.620	12.707	27,017
2022-08-16	17.040	17.380	16.880	17.100	13.074	25,101
2022-08-15	17.000	17.100	16.720	16.810	12.853	19,308
2022-08-12	16.390	16.940	16.350	16.910	12.929	35,051
2022-08-11	16.220	16.330	16.080	16.310	12.470	21,905
2022-08-10	15.550	16.210	15.330	16.150	12.348	66,590
2022-08-09	16.290	16.290	15.600	15.600	11.927	32,654
2022-08-08	15.900	16.180	15.870	16.110	12.317	32,046
2022-08-05	16.900	16.930	15.660	15.850	12.119	97,629
2022-08-04	16.800	16.970	16.790	16.940	12.952	16,557
2022-08-03	16.350	16.780	16.240	16.780	12.830	16,945
2022-08-02	16.550	16.580	16.170	16.330	12.486	26,648

← NewerPage 18 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.