Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.240	10.260	10.140	10.200	8.341	3,113
2026-02-03	10.220	10.260	10.180	10.220	8.357	3,992
2026-02-02	10.220	10.260	10.160	10.240	8.374	17,805
2026-01-30	10.240	10.320	10.240	10.300	8.423	3,313
2026-01-29	10.360	10.380	10.240	10.240	8.374	7,238
2026-01-28	10.380	10.380	10.360	10.360	8.472	5,624
2026-01-27	10.620	10.620	10.380	10.380	8.488	13,644
2026-01-26	10.760	11.100	10.620	10.660	8.717	51,888
2026-01-23	10.480	10.480	10.300	10.300	8.423	2,312
2026-01-22	10.100	10.500	10.020	10.500	8.586	15,532
2026-01-21	10.220	10.220	10.180	10.180	8.325	6,081
2026-01-20	10.200	10.260	10.200	10.220	8.357	568
2026-01-19	10.380	10.380	10.200	10.220	8.357	3,952
2026-01-16	10.300	10.340	10.180	10.300	8.423	3,623
2026-01-15	10.300	10.300	10.180	10.180	8.325	2,501
2026-01-14	10.220	10.300	10.180	10.260	8.390	2,492
2026-01-13	10.320	10.340	10.200	10.260	8.390	4,366
2026-01-12	10.400	10.420	10.280	10.360	8.472	7,544
2026-01-09	10.400	10.480	10.400	10.400	8.505	4,720
2026-01-08	10.340	10.440	10.260	10.420	8.521	7,329
2026-01-07	10.300	10.380	10.240	10.340	8.455	3,657
2026-01-06	10.200	10.240	10.180	10.240	8.374	2,181
2026-01-05	10.040	10.160	10.000	10.160	8.308	6,636
2026-01-02	10.000	10.040	9.970	10.020	8.194	2,876
2025-12-31	9.900	9.990	9.900	9.990	8.169	800
2025-12-30	9.790	10.000	9.790	9.900	8.096	1,734
2025-12-29	9.940	10.000	9.790	9.850	8.055	9,534
2025-12-24	10.000	10.000	9.940	10.000	8.177	1,621
2025-12-23	9.980	10.100	9.950	10.040	8.210	3,774
2025-12-22	9.880	10.040	9.880	10.000	8.177	9,674
2025-12-19	9.960	9.960	9.880	9.900	8.096	6,348
2025-12-18	9.970	10.020	9.940	9.960	8.145	6,300
2025-12-17	9.950	9.990	9.950	9.970	8.153	5,096
2025-12-16	9.950	9.970	9.950	9.950	8.137	7,932
2025-12-15	9.950	9.960	9.950	9.950	8.137	11,294
2025-12-12	9.950	9.980	9.950	9.950	8.137	6,879
2025-12-11	9.950	9.980	9.950	9.980	8.161	4,360
2025-12-10	10.140	10.220	9.950	9.950	8.137	6,066
2025-12-09	10.100	10.100	9.940	10.020	8.194	3,762
2025-12-08	10.000	10.260	9.980	10.100	8.259	12,440
2025-12-05	10.000	10.180	10.000	10.140	8.292	3,312
2025-12-04	10.160	10.160	10.060	10.160	8.308	1,331
2025-12-03	10.140	10.180	10.060	10.100	8.259	5,366
2025-12-02	10.340	10.340	10.220	10.220	8.357	2,775
2025-12-01	10.280	10.380	10.280	10.380	8.488	2,853
2025-11-28	10.480	10.480	10.280	10.340	8.455	8,913
2025-11-27	10.240	10.460	10.240	10.460	8.554	5,056
2025-11-26	10.060	10.240	10.060	10.240	8.374	6,909
2025-11-25	10.100	10.100	9.990	10.040	8.210	2,966
2025-11-24	9.850	10.100	9.770	10.060	8.227	21,171
2025-11-21	9.640	9.640	9.520	9.520	7.785	6,721
2025-11-20	9.710	9.710	9.640	9.640	7.883	3,189
2025-11-19	9.660	9.770	9.660	9.660	7.899	2,681
2025-11-18	9.770	9.770	9.660	9.660	7.899	3,405
2025-11-17	9.840	9.850	9.740	9.740	7.965	4,103
2025-11-14	9.820	9.870	9.760	9.760	7.981	3,708
2025-11-13	9.780	9.880	9.770	9.880	8.079	10,682
2025-11-12	9.770	9.860	9.720	9.780	7.998	6,546
2025-11-11	9.850	9.850	9.700	9.710	7.940	5,689
2025-11-10	9.900	9.900	9.780	9.790	8.006	7,139

← NewerPage 4 of 5 · 255 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.