Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.620	8.850	8.620	8.750	8.750	4,701
2026-07-24	8.770	8.770	8.680	8.690	8.690	13,160
2026-07-23	8.790	8.800	8.630	8.720	8.720	10,323
2026-07-22	8.860	8.920	8.520	8.650	8.650	19,086
2026-07-21	9.050	9.050	8.900	8.900	8.900	4,534
2026-07-20	9.050	9.080	9.000	9.010	9.010	9,748
2026-07-17	9.080	9.100	9.010	9.050	9.050	3,266
2026-07-16	9.140	9.140	9.070	9.090	9.090	3,527
2026-07-15	9.140	9.170	9.080	9.120	9.120	4,124
2026-07-14	9.160	9.160	9.090	9.160	9.160	3,420
2026-07-13	9.030	9.180	9.030	9.150	9.150	5,127
2026-07-10	9.190	9.190	9.040	9.100	9.100	6,317
2026-07-09	9.280	9.400	9.030	9.120	9.120	26,334
2026-07-08	8.800	9.950	8.520	9.420	9.420	214,157
2026-07-07	7.540	7.540	7.300	7.400	7.400	22,077
2026-07-06	7.590	7.720	7.480	7.500	7.500	18,951
2026-07-03	7.730	7.810	7.610	7.650	7.650	9,552
2026-07-02	7.680	7.740	7.670	7.730	7.730	15,041
2026-07-01	7.810	7.860	7.520	7.710	7.710	37,011
2026-06-30	7.980	8.000	7.840	7.880	7.880	4,439
2026-06-29	8.000	8.000	7.980	7.980	7.980	1,622
2026-06-26	8.230	8.230	7.710	7.950	7.950	31,265
2026-06-25	8.250	8.250	8.220	8.230	6.730	2,280
2026-06-24	8.280	8.300	8.220	8.250	6.746	4,464
2026-06-23	8.250	8.300	8.240	8.280	6.771	18,709
2026-06-22	8.250	8.340	8.220	8.250	6.746	33,393
2026-06-19	8.260	8.300	8.240	8.260	6.755	1,024
2026-06-18	8.450	8.450	8.220	8.260	6.755	11,664
2026-06-17	8.400	8.440	8.300	8.410	6.877	7,981
2026-06-16	8.420	8.460	8.380	8.400	6.869	1,466
2026-06-15	8.400	8.510	8.400	8.420	6.885	2,221
2026-06-12	8.450	8.480	8.380	8.380	6.853	3,532
2026-06-11	8.450	8.470	8.370	8.370	6.845	6,271
2026-06-10	8.500	8.500	8.450	8.450	6.910	3,466
2026-06-09	8.540	8.540	8.460	8.490	6.943	4,659
2026-06-08	8.480	8.520	8.470	8.480	6.934	5,852
2026-06-05	8.350	8.460	8.350	8.400	6.869	5,439
2026-06-04	8.500	8.500	8.360	8.380	6.853	18,608
2026-06-03	8.500	8.540	8.430	8.430	6.894	4,918
2026-06-02	8.540	8.550	8.500	8.510	6.959	3,499
2026-06-01	8.550	8.560	8.480	8.540	6.984	9,525
2026-05-29	8.520	8.580	8.520	8.520	6.967	5,548
2026-05-28	8.540	8.600	8.520	8.540	6.984	3,816
2026-05-27	8.660	8.660	8.560	8.560	7.000	3,009
2026-05-26	8.680	8.700	8.560	8.650	7.074	12,640
2026-05-25	8.500	8.590	8.500	8.560	7.000	6,554
2026-05-22	8.700	8.700	8.490	8.500	6.951	15,330
2026-05-21	8.490	8.660	8.460	8.660	7.082	8,494
2026-05-20	8.460	8.600	8.460	8.460	6.918	6,435
2026-05-19	8.580	8.580	8.400	8.460	6.918	5,109
2026-05-18	8.590	8.590	8.410	8.460	6.918	4,060
2026-05-15	8.700	8.720	8.550	8.550	6.992	4,592
2026-05-14	8.550	8.720	8.550	8.680	7.098	3,609
2026-05-13	8.450	8.670	8.450	8.550	6.992	9,846
2026-05-12	8.500	8.560	8.360	8.480	6.934	10,190
2026-05-11	8.710	8.720	8.620	8.630	7.057	3,845
2026-05-08	8.500	8.760	8.500	8.700	7.114	6,979
2026-05-07	8.500	8.600	8.500	8.500	6.951	3,277
2026-05-06	8.570	8.660	8.400	8.500	6.951	16,871
2026-05-05	8.510	8.620	8.500	8.530	6.975	4,519

← NewerPage 2 of 3 · 130 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.