Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.510	16.750	16.250	16.250	12.424	33,535
2022-05-06	16.960	16.960	16.540	16.680	12.753	31,316
2022-05-05	17.200	17.510	16.990	17.050	13.036	26,576
2022-05-04	17.160	17.290	17.000	17.000	12.998	18,847
2022-05-03	17.320	17.650	17.130	17.160	13.120	23,370
2022-05-02	17.250	17.610	16.820	17.480	13.365	29,639
2022-04-29	17.390	17.480	17.200	17.370	13.281	21,342
2022-04-28	17.400	17.520	17.070	17.290	13.220	33,995
2022-04-27	17.780	17.780	17.100	17.200	13.151	35,705
2022-04-26	17.930	17.930	17.400	17.450	13.342	40,947
2022-04-25	18.200	18.200	17.630	17.690	13.525	64,173
2022-04-22	18.230	18.340	17.960	18.230	13.938	56,267
2022-04-21	18.110	18.350	18.010	18.180	13.900	28,598
2022-04-20	18.000	18.180	17.900	18.030	13.785	21,275
2022-04-19	18.350	18.350	17.770	17.910	13.694	30,553
2022-04-14	18.200	18.350	17.940	18.150	13.877	27,496
2022-04-13	18.000	18.420	17.780	18.000	13.762	42,816
2022-04-12	18.110	18.110	17.520	17.770	13.587	71,513
2022-04-11	18.650	18.900	18.590	18.900	13.869	52,178
2022-04-08	18.500	18.990	18.500	18.660	13.693	29,070
2022-04-07	18.940	18.990	18.460	18.540	13.605	47,909
2022-04-06	19.250	19.520	18.510	18.780	13.781	42,112
2022-04-05	20.200	20.200	19.190	19.190	14.082	46,145
2022-04-04	20.480	20.520	19.560	20.000	14.677	92,285
2022-04-01	20.520	20.660	20.200	20.240	14.853	30,669
2022-03-31	20.720	20.720	20.300	20.360	14.941	60,342
2022-03-30	21.180	21.180	20.540	20.680	15.176	49,278
2022-03-29	20.340	21.180	20.200	21.180	15.543	69,622
2022-03-28	20.080	20.160	19.870	20.040	14.706	42,065
2022-03-25	20.300	20.400	19.670	19.700	14.457	54,937
2022-03-24	20.300	20.560	20.280	20.460	15.014	40,082
2022-03-23	20.760	20.900	20.260	20.260	14.867	43,174
2022-03-22	20.680	20.760	20.460	20.620	15.132	22,678
2022-03-21	20.360	20.800	20.340	20.580	15.102	33,620
2022-03-18	20.240	20.400	19.880	20.320	14.911	51,881
2022-03-17	20.500	20.720	20.180	20.260	14.867	40,567
2022-03-16	19.650	20.320	19.650	20.320	14.911	70,554
2022-03-15	19.760	19.760	19.300	19.650	14.420	31,324
2022-03-14	19.720	20.360	19.700	19.940	14.633	55,692
2022-03-11	19.900	20.140	19.520	19.550	14.346	31,508
2022-03-10	19.690	19.800	19.320	19.410	14.244	37,672
2022-03-09	18.830	19.700	18.830	19.690	14.449	49,666
2022-03-08	17.520	18.910	17.500	18.430	13.525	86,070
2022-03-07	18.000	18.620	17.190	18.000	13.209	99,363
2022-03-04	19.610	19.820	18.700	18.830	13.818	78,233
2022-03-03	20.300	20.640	19.960	20.000	14.677	39,098
2022-03-02	19.980	20.500	19.500	20.420	14.985	71,421
2022-03-01	20.920	21.240	20.120	20.120	14.765	42,083
2022-02-28	20.860	21.280	20.700	21.040	15.440	53,518
2022-02-25	20.600	21.760	20.600	21.380	15.689	64,469
2022-02-24	20.420	21.200	20.120	20.860	15.308	74,237
2022-02-23	21.620	22.420	21.500	21.500	15.777	48,997
2022-02-22	20.740	21.800	20.600	21.740	15.954	46,311
2022-02-21	22.200	22.440	20.740	21.340	15.660	90,868
2022-02-18	23.800	23.940	22.120	22.120	16.232	115,966
2022-02-17	24.000	24.420	23.000	24.000	17.612	89,389
2022-02-16	23.660	23.980	23.500	23.580	17.304	23,204
2022-02-15	23.000	23.880	23.000	23.700	17.392	32,593
2022-02-14	23.620	23.760	22.940	23.000	16.878	46,059
2022-02-11	24.280	24.300	24.000	24.160	17.729	23,079

← NewerPage 20 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.