Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.520	8.750	8.410	8.580	7.016	15,454
2026-04-30	8.550	8.600	8.370	8.440	6.902	13,049
2026-04-29	8.520	8.660	8.470	8.660	7.082	10,221
2026-04-28	8.490	8.520	8.420	8.500	6.951	4,813
2026-04-27	8.450	8.490	8.410	8.490	6.943	3,499
2026-04-24	8.450	8.500	8.450	8.450	6.910	3,502
2026-04-23	8.520	8.520	8.460	8.470	6.926	2,518
2026-04-22	8.500	8.510	8.460	8.460	6.918	4,561
2026-04-21	8.500	8.560	8.500	8.500	6.951	3,175
2026-04-20	8.570	8.570	8.500	8.500	6.951	2,620
2026-04-17	8.480	8.530	8.410	8.530	6.975	8,556
2026-04-16	8.540	8.540	8.300	8.310	6.795	19,856
2026-04-15	8.330	8.460	8.320	8.460	6.918	17,681
2026-04-14	8.540	8.540	8.260	8.330	6.812	12,985
2026-04-13	8.570	8.600	8.430	8.500	6.951	11,178
2026-04-10	8.500	8.600	8.460	8.590	7.024	4,465
2026-04-09	8.790	8.790	8.440	8.490	6.943	10,057
2026-04-08	8.800	8.800	8.710	8.760	7.163	12,787
2026-04-07	8.900	8.900	8.510	8.670	7.090	6,312
2026-04-02	9.040	9.040	8.920	8.920	7.294	5,298
2026-04-01	8.580	9.000	8.560	9.000	7.360	11,767
2026-03-31	8.660	8.670	8.480	8.580	7.016	13,784
2026-03-30	8.770	8.780	8.600	8.620	7.049	9,234
2026-03-27	8.760	8.840	8.750	8.790	7.188	4,833
2026-03-26	9.000	9.000	8.760	8.810	7.204	4,339
2026-03-25	8.880	9.000	8.880	9.000	7.360	11,149
2026-03-24	8.680	8.900	8.660	8.870	7.253	5,461
2026-03-23	9.000	9.000	8.610	8.670	7.090	18,021
2026-03-20	8.800	9.000	8.800	8.880	7.262	10,459
2026-03-19	9.630	9.630	8.780	8.900	7.278	29,009
2026-03-18	9.650	9.730	9.620	9.640	7.883	3,080
2026-03-17	9.560	9.650	9.550	9.650	7.891	1,376
2026-03-16	9.660	9.660	9.560	9.560	7.818	3,301
2026-03-13	9.850	9.850	9.550	9.550	7.809	6,709
2026-03-12	9.950	9.950	9.750	9.800	8.014	5,216
2026-03-11	9.870	9.940	9.800	9.900	8.096	4,758
2026-03-10	10.100	10.100	9.860	9.860	8.063	2,304
2026-03-09	9.980	9.980	9.650	9.660	7.899	6,040
2026-03-06	10.040	10.100	9.980	9.980	8.161	3,764
2026-03-05	9.680	10.000	9.680	9.990	8.169	6,625
2026-03-04	9.610	9.680	9.610	9.650	7.891	2,305
2026-03-03	9.870	9.870	9.640	9.640	7.883	12,461
2026-03-02	9.850	9.930	9.850	9.900	8.096	3,952
2026-02-27	9.850	9.920	9.840	9.840	8.047	6,246
2026-02-26	10.000	10.000	9.900	9.920	8.112	4,334
2026-02-25	10.000	10.000	9.890	9.920	8.112	6,031
2026-02-24	9.940	9.980	9.920	9.940	8.128	3,065
2026-02-23	10.000	10.000	9.940	9.940	8.128	2,754
2026-02-20	9.960	9.980	9.900	9.960	8.145	2,477
2026-02-19	9.960	10.000	9.940	9.960	8.145	2,314
2026-02-18	9.970	10.080	9.900	9.960	8.145	4,897
2026-02-17	10.000	10.040	9.960	9.970	8.153	3,007
2026-02-16	10.060	10.080	10.000	10.000	8.177	3,866
2026-02-13	10.020	10.100	9.980	10.060	8.227	10,779
2026-02-12	10.240	10.240	10.000	10.020	8.194	9,847
2026-02-11	10.140	10.180	10.100	10.140	8.292	7,680
2026-02-10	10.120	10.180	10.120	10.140	8.292	3,156
2026-02-09	10.140	10.200	10.120	10.120	8.276	2,331
2026-02-06	10.240	10.240	10.140	10.140	8.292	4,290
2026-02-05	10.160	10.240	10.160	10.160	8.308	4,400

← NewerPage 3 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.