Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.320	24.660	24.140	24.300	17.832	32,378
2022-02-09	24.000	24.440	23.960	24.220	17.773	30,588
2022-02-08	23.720	24.080	23.700	23.780	17.451	28,830
2022-02-07	24.100	24.100	23.680	23.680	17.377	37,881
2022-02-04	24.000	24.180	23.600	23.800	17.465	45,795
2022-02-03	23.620	23.820	23.420	23.620	17.333	46,967
2022-02-02	23.000	23.600	23.000	23.400	17.172	58,817
2022-02-01	22.460	22.840	22.200	22.640	16.614	49,104
2022-01-31	22.280	22.460	22.000	22.200	16.291	27,697
2022-01-28	22.140	22.140	21.740	21.960	16.115	38,081
2022-01-27	21.820	22.260	21.700	21.960	16.115	49,217
2022-01-26	21.720	22.340	21.720	22.100	16.218	23,719
2022-01-25	21.800	22.240	21.560	21.860	16.042	36,021
2022-01-24	22.560	22.660	21.500	21.500	15.777	79,693
2022-01-21	23.100	23.280	22.660	22.800	16.731	27,882
2022-01-20	23.400	23.560	22.880	23.440	17.201	38,979
2022-01-19	23.600	23.720	23.060	23.260	17.069	37,762
2022-01-18	23.820	23.820	23.340	23.500	17.245	34,774
2022-01-17	24.200	24.220	23.720	23.820	17.480	42,156
2022-01-14	24.420	24.700	24.020	24.120	17.700	23,075
2022-01-13	24.260	24.780	24.220	24.720	18.140	29,943
2022-01-12	24.200	24.480	23.880	24.460	17.950	57,661
2022-01-11	24.760	24.760	24.040	24.100	17.685	25,468
2022-01-10	24.520	24.600	24.060	24.480	17.964	56,765
2022-01-07	25.460	25.500	24.500	24.520	17.994	49,429
2022-01-06	25.500	25.860	25.300	25.520	18.727	25,224
2022-01-05	26.380	26.380	25.760	26.000	19.080	45,134
2022-01-04	26.020	26.380	25.980	26.120	19.168	34,903
2022-01-03	25.900	26.220	25.780	25.920	19.021	14,703
2021-12-31	25.900	26.060	25.900	26.060	19.124	6,174
2021-12-30	26.000	26.120	25.820	26.000	19.080	13,058
2021-12-29	25.460	26.500	25.460	26.120	19.168	58,084
2021-12-28	25.640	25.700	25.380	25.500	18.713	11,463
2021-12-27	25.200	25.620	25.200	25.540	18.742	15,208
2021-12-24	25.700	25.820	25.340	25.460	18.683	6,547
2021-12-23	25.500	25.860	25.000	25.720	18.874	48,545
2021-12-22	24.720	25.400	24.660	25.320	18.581	26,310
2021-12-21	25.000	25.000	24.480	24.660	18.096	15,829
2021-12-20	24.200	24.720	23.880	24.620	18.067	56,433
2021-12-17	24.760	24.980	24.660	24.800	18.199	25,431
2021-12-16	24.860	25.300	24.780	24.940	18.302	24,332
2021-12-15	24.860	24.860	24.280	24.300	17.832	28,319
2021-12-14	25.000	25.340	24.560	24.560	18.023	31,989
2021-12-13	25.360	25.460	25.020	25.180	18.478	15,969
2021-12-10	24.920	25.340	24.880	25.120	18.434	22,397
2021-12-09	25.200	25.460	24.880	25.160	18.463	25,021
2021-12-08	25.280	25.380	24.820	24.980	18.331	21,344
2021-12-07	25.160	25.340	25.080	25.280	18.551	22,028
2021-12-06	24.460	24.980	24.340	24.900	18.272	24,660
2021-12-03	24.700	24.820	24.200	24.200	17.759	26,575
2021-12-02	25.420	25.440	24.420	24.700	18.126	44,789
2021-12-01	25.300	25.880	25.020	25.760	18.904	27,970
2021-11-30	25.220	25.380	24.700	25.220	18.507	59,034
2021-11-29	25.920	26.560	25.300	25.460	18.683	46,995
2021-11-26	25.260	26.180	25.200	26.180	19.212	53,050
2021-11-25	26.000	26.360	25.720	26.300	19.300	24,553
2021-11-24	26.080	26.240	25.700	25.800	18.933	25,704
2021-11-23	26.000	26.340	25.760	26.080	19.138	25,586
2021-11-22	26.400	26.880	26.040	26.180	19.212	25,393
2021-11-19	25.800	26.260	25.200	26.260	19.270	41,060

← NewerPage 21 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.