Chargeurs S.A. historical data

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

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
2025-10-17	10.800	10.800	10.480	10.480	8.570	6,535
2025-10-16	10.260	10.820	10.100	10.820	8.848	8,158
2025-10-15	10.600	10.600	10.300	10.300	8.423	4,886
2025-10-14	10.820	10.820	10.500	10.600	8.668	4,474
2025-10-13	10.480	10.760	10.380	10.760	8.799	4,972
2025-10-10	10.400	10.460	10.360	10.460	8.554	2,324
2025-10-09	10.200	10.540	10.200	10.340	8.455	8,354
2025-10-08	10.780	10.780	10.300	10.300	8.423	20,824
2025-10-07	10.660	10.820	10.580	10.600	8.668	16,825
2025-10-06	10.660	10.760	10.580	10.660	8.717	8,132
2025-10-03	10.980	10.980	10.640	10.660	8.717	9,735
2025-10-02	11.200	11.200	10.920	10.980	8.979	4,078
2025-10-01	11.000	11.100	11.000	11.080	9.061	1,171
2025-09-30	11.140	11.220	11.000	11.000	8.995	3,631
2025-09-29	11.260	11.300	11.080	11.140	9.110	4,977
2025-09-26	11.300	11.340	11.280	11.320	9.257	2,684
2025-09-25	11.320	11.380	11.280	11.300	9.241	4,448
2025-09-24	11.200	11.400	11.200	11.320	9.257	4,924
2025-09-23	11.300	11.300	11.200	11.280	9.224	4,023
2025-09-22	11.440	11.440	11.200	11.220	9.175	3,292
2025-09-19	11.000	11.060	10.980	11.040	9.028	2,895
2025-09-18	11.300	11.300	10.940	11.000	8.995	10,575
2025-09-17	11.380	11.380	11.200	11.200	9.159	3,216
2025-09-16	11.100	11.380	10.940	11.300	9.241	8,549
2025-09-15	11.240	11.240	11.100	11.100	9.077	5,828
2025-09-12	11.460	11.460	11.240	11.240	9.191	2,775
2025-09-11	11.500	11.500	11.300	11.460	9.371	3,153
2025-09-10	11.340	11.460	11.200	11.360	9.290	11,900
2025-09-09	11.520	11.560	11.480	11.520	9.420	2,288
2025-09-08	11.580	11.580	11.460	11.520	9.420	3,549
2025-09-05	11.440	11.560	11.200	11.480	9.388	7,485
2025-09-04	11.540	11.600	11.440	11.500	9.404	3,671
2025-09-03	11.580	11.580	11.380	11.500	9.404	4,085
2025-09-02	11.600	11.680	11.260	11.400	9.322	22,946
2025-09-01	10.780	10.920	10.780	10.820	8.848	2,317
2025-08-29	10.700	10.760	10.700	10.760	8.799	1,339
2025-08-28	10.780	10.780	10.640	10.700	8.750	1,035
2025-08-27	10.620	10.800	10.620	10.700	8.750	2,379
2025-08-26	11.040	11.040	10.600	10.620	8.684	4,303
2025-08-25	11.180	11.180	11.040	11.040	9.028	1,539
2025-08-22	11.260	11.260	11.160	11.180	9.142	1,074
2025-08-21	11.260	11.380	11.260	11.260	9.208	2,406
2025-08-20	11.180	11.280	11.140	11.260	9.208	686
2025-08-19	11.320	11.380	11.280	11.300	9.241	646

← NewerPage 5 of 22 · 1,285 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.