Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	11.500	11.600	11.300	11.400	9.206	6,848
2025-05-23	11.840	11.840	11.540	11.560	9.335	2,302
2025-05-22	11.780	11.840	11.700	11.760	9.496	2,600
2025-05-21	11.700	11.820	11.700	11.760	9.496	3,487
2025-05-20	11.840	11.840	11.720	11.720	9.464	3,193
2025-05-19	11.860	11.880	11.760	11.800	9.529	2,082
2025-05-16	11.800	11.920	11.800	11.820	9.545	2,319
2025-05-15	11.700	12.000	11.700	11.860	9.577	12,011
2025-05-14	11.720	11.780	11.700	11.740	9.480	1,620
2025-05-13	11.860	11.860	11.720	11.720	9.464	4,566
2025-05-12	11.760	11.760	11.580	11.640	9.400	7,958
2025-05-09	11.800	11.800	11.680	11.680	9.432	2,353
2025-05-08	11.900	11.900	11.700	11.700	9.448	1,542
2025-05-07	11.480	11.940	11.420	11.760	9.496	9,302
2025-05-06	11.520	11.560	11.420	11.460	9.254	2,156
2025-05-05	11.420	11.500	11.360	11.360	9.173	4,515
2025-05-02	11.620	11.620	11.420	11.440	9.238	4,282
2025-04-30	11.340	11.700	11.240	11.480	9.270	3,926
2025-04-29	11.600	11.600	11.200	11.240	9.077	9,180
2025-04-28	11.400	11.400	11.100	11.240	9.077	5,346
2025-04-25	11.300	11.900	11.020	11.020	8.899	30,610
2025-04-24	11.180	11.260	11.020	11.260	9.093	8,543
2025-04-23	10.660	11.000	10.660	10.860	8.770	3,475
2025-04-22	10.700	11.000	10.700	10.960	8.850	1,941
2025-04-17	10.780	10.880	10.720	10.860	8.770	3,434
2025-04-16	10.760	10.800	10.700	10.760	8.689	1,240
2025-04-15	10.760	10.760	10.640	10.760	8.689	2,902
2025-04-14	10.760	10.800	10.600	10.620	8.576	4,988
2025-04-11	11.000	11.040	10.760	10.760	8.689	4,061
2025-04-10	11.180	11.180	10.940	10.960	8.850	4,992
2025-04-09	10.620	10.700	10.320	10.460	8.447	7,613
2025-04-08	10.360	10.700	10.360	10.600	8.560	5,273
2025-04-07	9.610	10.500	9.600	10.380	8.382	14,139
2025-04-04	10.900	11.060	9.640	10.780	8.705	25,805
2025-04-03	11.360	11.360	10.960	10.960	8.850	4,153
2025-04-02	11.100	11.200	11.100	11.140	8.996	1,457
2025-04-01	11.200	11.200	11.120	11.120	8.980	1,523
2025-03-31	11.580	11.580	10.900	11.060	8.931	13,305
2025-03-28	11.780	11.780	11.640	11.640	9.400	1,428
2025-03-27	11.660	11.740	11.660	11.700	9.448	3,967
2025-03-26	11.780	11.840	11.700	11.700	9.448	14,906
2025-03-25	11.900	11.900	11.740	11.880	9.593	6,053
2025-03-24	11.820	11.840	11.820	11.820	9.545	3,676
2025-03-21	11.940	11.980	11.820	11.820	9.545	9,360
2025-03-20	12.020	12.180	11.960	11.980	9.674	4,676
2025-03-19	12.280	12.280	11.940	11.940	9.642	6,301
2025-03-18	11.960	12.620	11.900	12.260	9.900	13,560
2025-03-17	11.940	11.940	11.800	11.800	9.529	6,969
2025-03-14	12.320	12.320	11.800	11.800	9.529	11,548
2025-03-13	12.220	12.300	12.220	12.240	9.884	3,398
2025-03-12	12.740	12.800	12.220	12.240	9.884	9,635
2025-03-11	12.800	12.860	12.740	12.740	10.288	10,044
2025-03-10	12.240	13.000	12.160	12.800	10.336	30,210
2025-03-07	11.880	11.960	11.880	11.900	9.610	11,963
2025-03-06	11.800	11.940	11.800	11.840	9.561	4,650
2025-03-05	11.900	11.920	11.800	11.800	9.529	4,986
2025-03-04	11.960	11.960	11.800	11.840	9.561	7,604
2025-03-03	11.980	12.040	11.900	11.960	9.658	8,050
2025-02-28	12.020	12.060	11.900	11.980	9.674	7,386
2025-02-27	11.900	12.060	11.900	12.000	9.690	11,234

← NewerPage 7 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.