Chargeurs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9.900 | 9.900 | 9.780 | 9.790 | 8.006 | 7,139 |
| 2025-11-07 | 9.620 | 9.900 | 9.600 | 9.800 | 8.014 | 17,555 |
| 2025-11-06 | 9.690 | 9.710 | 9.600 | 9.600 | 7.850 | 6,960 |
| 2025-11-05 | 9.680 | 9.750 | 9.600 | 9.690 | 7.924 | 12,071 |
| 2025-11-04 | 9.610 | 9.660 | 9.530 | 9.540 | 7.801 | 7,099 |
| 2025-11-03 | 9.690 | 9.800 | 9.620 | 9.630 | 7.875 | 14,690 |
| 2025-10-31 | 9.620 | 9.820 | 9.620 | 9.650 | 7.891 | 10,701 |
| 2025-10-30 | 9.910 | 9.960 | 9.750 | 9.800 | 8.014 | 17,147 |
| 2025-10-29 | 10.000 | 10.020 | 9.970 | 10.020 | 8.194 | 1,939 |
| 2025-10-28 | 10.020 | 10.100 | 10.020 | 10.020 | 8.194 | 3,442 |
| 2025-10-27 | 10.100 | 10.220 | 10.100 | 10.100 | 8.259 | 2,737 |
| 2025-10-24 | 10.080 | 10.180 | 9.990 | 10.180 | 8.325 | 5,202 |
| 2025-10-23 | 10.040 | 10.160 | 9.990 | 10.080 | 8.243 | 6,345 |
| 2025-10-22 | 10.120 | 10.120 | 9.950 | 10.000 | 8.177 | 11,362 |
| 2025-10-21 | 10.480 | 10.480 | 10.040 | 10.200 | 8.341 | 14,059 |
| 2025-10-20 | 10.460 | 10.480 | 10.280 | 10.280 | 8.406 | 2,936 |
← NewerPage 5 of 5 · 256 trading days
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.