Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.770	16.940	16.490	16.550	12.654	17,074
2022-07-29	16.700	16.880	16.580	16.710	12.776	26,695
2022-07-28	16.350	16.660	16.300	16.550	12.654	23,142
2022-07-27	15.890	16.250	15.840	16.200	12.386	15,588
2022-07-26	16.300	16.300	15.800	15.810	12.088	25,646
2022-07-25	16.170	16.360	16.020	16.100	12.310	15,950
2022-07-22	15.900	16.380	15.840	16.170	12.363	19,926
2022-07-21	15.950	16.250	15.840	16.050	12.271	26,873
2022-07-20	16.130	16.200	15.500	15.840	12.111	30,159
2022-07-19	15.720	16.190	15.680	16.130	12.333	13,721
2022-07-18	15.700	15.970	15.700	15.780	12.065	10,735
2022-07-15	15.300	15.570	15.200	15.530	11.874	10,049
2022-07-14	15.200	15.400	15.040	15.190	11.614	14,113
2022-07-13	15.330	15.330	14.980	15.200	11.622	17,783
2022-07-12	15.300	15.410	15.010	15.330	11.721	12,725
2022-07-11	15.500	15.690	15.240	15.240	11.652	13,576
2022-07-08	15.180	15.740	15.180	15.630	11.950	21,681
2022-07-07	15.340	15.370	15.150	15.280	11.683	19,649
2022-07-06	14.800	15.260	14.800	15.090	11.537	23,430
2022-07-05	15.350	15.350	14.550	14.680	11.224	30,994
2022-07-04	15.390	15.390	14.910	14.950	11.430	29,503
2022-07-01	14.700	15.410	14.550	15.140	11.576	57,301
2022-06-30	15.750	15.750	14.440	14.770	11.293	83,816
2022-06-29	16.660	16.660	16.000	16.030	12.256	46,934
2022-06-28	16.770	17.140	16.580	16.610	12.700	25,478
2022-06-27	16.600	16.790	16.550	16.600	12.692	17,182
2022-06-24	16.500	16.610	16.160	16.480	12.600	18,278
2022-06-23	16.300	16.440	16.170	16.170	12.363	18,775
2022-06-22	16.310	16.350	15.910	16.300	12.463	28,778
2022-06-21	16.480	16.710	16.400	16.410	12.547	18,279
2022-06-20	16.400	16.450	16.220	16.220	12.401	10,739
2022-06-17	16.300	16.560	16.250	16.410	12.547	19,330
2022-06-16	16.840	16.840	16.210	16.210	12.394	52,923
2022-06-15	16.860	16.880	16.600	16.760	12.814	16,863
2022-06-14	16.800	16.850	16.300	16.460	12.585	38,584
2022-06-13	17.180	17.300	16.650	16.720	12.784	40,608
2022-06-10	18.100	18.100	17.500	17.510	13.388	27,763
2022-06-09	18.200	18.440	18.100	18.140	13.869	15,775
2022-06-08	18.350	18.450	18.240	18.450	14.106	13,778
2022-06-07	18.580	18.690	18.270	18.350	14.030	14,760
2022-06-06	18.850	18.850	18.520	18.570	14.198	10,957
2022-06-03	18.780	18.850	18.450	18.560	14.191	19,782
2022-06-02	18.400	18.600	18.180	18.570	14.198	35,657
2022-06-01	18.900	18.900	18.260	18.260	13.961	29,013
2022-05-31	18.600	18.980	18.560	18.850	14.412	33,704
2022-05-30	18.300	18.830	18.300	18.710	14.305	24,644
2022-05-27	17.690	18.330	17.690	18.300	13.992	21,905
2022-05-26	17.540	17.790	17.540	17.710	13.541	5,414
2022-05-25	17.600	17.820	17.540	17.600	13.457	20,199
2022-05-24	17.600	17.770	17.540	17.600	13.457	27,455
2022-05-23	17.810	17.950	17.600	17.750	13.571	15,519
2022-05-20	18.000	18.100	17.740	17.810	13.617	10,627
2022-05-19	17.900	18.040	17.650	17.940	13.717	19,829
2022-05-18	18.340	18.350	18.000	18.010	13.770	16,156
2022-05-17	18.390	18.410	18.010	18.100	13.839	21,372
2022-05-16	18.310	18.310	17.950	18.150	13.877	44,257
2022-05-13	17.990	18.440	17.600	18.320	14.007	124,022
2022-05-12	16.820	17.970	16.820	17.890	13.678	107,676
2022-05-11	16.640	16.640	16.140	16.430	12.562	23,924
2022-05-10	16.420	16.500	16.210	16.270	12.440	29,920

← NewerPage 19 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.