Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.260	11.400	11.260	11.280	9.224	371
2025-08-15	11.200	11.300	11.140	11.260	9.208	1,802
2025-08-14	11.080	11.280	11.080	11.200	9.159	1,731
2025-08-13	11.480	11.480	10.900	11.080	9.061	3,533
2025-08-12	11.300	11.380	11.300	11.360	9.290	2,082
2025-08-11	11.100	11.320	10.960	11.140	9.110	4,034
2025-08-08	10.800	10.880	10.760	10.880	8.897	1,371
2025-08-07	10.900	10.900	10.780	10.800	8.832	6,032
2025-08-06	10.860	10.960	10.860	10.920	8.930	873
2025-08-05	11.080	11.100	10.860	10.860	8.881	6,560
2025-08-04	11.080	11.100	11.080	11.080	9.061	994
2025-08-01	11.200	11.200	11.020	11.080	9.061	1,872
2025-07-31	11.800	11.800	11.060	11.140	9.110	6,571
2025-07-30	11.760	11.780	11.720	11.740	9.600	2,977
2025-07-29	11.800	11.820	11.720	11.720	9.584	1,421
2025-07-28	11.780	11.980	11.780	11.820	9.666	5,947
2025-07-25	11.540	11.700	11.500	11.700	9.568	4,259
2025-07-24	11.080	11.560	11.080	11.560	9.453	10,849
2025-07-23	11.160	11.180	11.080	11.080	9.061	1,954
2025-07-22	11.260	11.260	11.140	11.160	9.126	5,269
2025-07-21	11.160	11.260	11.080	11.100	9.077	5,275
2025-07-18	10.900	11.000	10.900	10.900	8.913	4,643
2025-07-17	11.220	11.220	10.900	10.900	8.913	3,194
2025-07-16	10.720	11.440	10.580	11.440	9.355	9,714
2025-07-15	10.720	10.760	10.700	10.720	8.766	1,298
2025-07-14	10.700	10.800	10.700	10.780	8.815	1,533
2025-07-11	10.800	10.860	10.740	10.820	8.848	1,922
2025-07-10	10.700	10.740	10.640	10.720	8.766	8,209
2025-07-09	10.700	10.700	10.680	10.700	8.750	3,478
2025-07-08	10.640	10.700	10.620	10.680	8.734	3,887
2025-07-07	10.640	10.640	10.600	10.640	8.701	669
2025-07-04	10.680	10.680	10.560	10.640	8.701	1,978
2025-07-03	10.660	10.700	10.600	10.640	8.701	1,995
2025-07-02	10.700	10.700	10.620	10.660	8.717	2,986
2025-07-01	10.760	10.760	10.580	10.580	8.652	4,206
2025-06-30	10.500	10.520	10.440	10.440	8.537	4,160
2025-06-27	10.480	10.500	10.380	10.400	8.505	2,250
2025-06-26	10.500	10.540	10.400	10.400	8.505	4,960
2025-06-25	10.500	10.600	10.420	10.500	8.586	3,044
2025-06-24	10.500	10.500	10.400	10.400	8.505	3,286
2025-06-23	10.580	10.580	10.400	10.400	8.505	2,776
2025-06-20	10.440	10.480	10.400	10.400	8.398	5,175
2025-06-19	10.600	10.600	10.460	10.460	8.447	3,840
2025-06-18	10.600	10.620	10.500	10.520	8.495	3,357
2025-06-17	10.680	10.680	10.500	10.500	8.479	5,362
2025-06-16	10.700	10.700	10.500	10.500	8.479	4,217
2025-06-13	11.000	11.000	10.580	10.600	8.560	4,708
2025-06-12	11.000	11.000	10.900	10.920	8.818	1,390
2025-06-11	11.100	11.100	10.980	11.000	8.883	2,665
2025-06-10	11.200	11.200	11.020	11.020	8.899	3,307
2025-06-09	11.160	11.160	11.040	11.060	8.931	1,672
2025-06-06	11.200	11.200	11.020	11.060	8.931	1,617
2025-06-05	11.300	11.300	11.100	11.100	8.964	3,948
2025-06-04	11.200	11.240	11.160	11.180	9.028	1,251
2025-06-03	11.100	11.220	11.000	11.220	9.060	3,241
2025-06-02	10.820	11.060	10.820	11.000	8.883	4,981
2025-05-30	11.040	11.040	10.820	10.840	8.754	7,526
2025-05-29	11.120	11.180	10.940	11.000	8.883	7,694
2025-05-28	11.220	11.260	11.160	11.180	9.028	2,377
2025-05-27	11.400	11.400	11.180	11.200	9.044	4,718

← NewerPage 6 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.