Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	11.940	11.940	11.860	11.900	9.610	4,456
2025-02-25	11.960	11.980	11.920	11.940	9.642	4,423
2025-02-24	11.980	11.980	11.940	11.960	9.658	26,303
2025-02-21	12.000	12.000	11.960	11.980	9.674	14,987
2025-02-20	12.000	12.000	11.920	11.980	9.674	3,655
2025-02-19	11.960	12.020	11.900	11.940	9.642	17,599
2025-02-18	11.960	11.980	11.920	11.920	9.626	8,019
2025-02-17	11.980	12.000	11.900	12.000	9.690	22,021
2025-02-14	11.880	12.100	11.820	12.000	9.690	42,493
2025-02-13	11.320	11.800	11.320	11.800	9.529	30,697
2025-02-12	10.800	10.900	10.720	10.800	8.721	7,998
2025-02-11	10.500	10.800	10.500	10.780	8.705	6,347
2025-02-10	10.320	10.860	10.320	10.620	8.576	9,370
2025-02-07	10.460	10.480	10.260	10.320	8.334	6,353
2025-02-06	10.320	10.460	10.300	10.300	8.317	6,207
2025-02-05	10.400	10.480	10.360	10.440	8.431	1,825
2025-02-04	10.260	10.400	10.260	10.400	8.398	3,785
2025-02-03	10.700	10.740	10.280	10.400	8.398	5,590
2025-01-31	10.800	10.860	10.680	10.700	8.640	3,209
2025-01-30	10.760	10.820	10.700	10.800	8.721	5,985
2025-01-29	10.880	10.880	10.720	10.760	8.689	2,696
2025-01-28	10.720	10.740	10.700	10.700	8.640	1,868
2025-01-27	10.500	10.820	10.500	10.760	8.689	4,234
2025-01-24	10.760	10.820	10.660	10.820	8.737	4,234
2025-01-23	10.440	10.660	10.380	10.660	8.608	4,048
2025-01-22	10.280	10.460	10.180	10.440	8.431	3,809
2025-01-21	10.500	10.540	10.460	10.480	8.463	3,236
2025-01-20	10.400	10.500	10.300	10.460	8.447	5,913
2025-01-17	10.060	10.360	10.060	10.220	8.253	9,604
2025-01-16	10.060	10.140	9.940	9.980	8.059	1,785
2025-01-15	9.920	10.160	9.920	9.990	8.067	3,448
2025-01-14	10.000	10.060	9.940	9.950	8.035	3,541
2025-01-13	9.980	10.100	9.960	9.960	8.043	1,193
2025-01-10	10.040	10.140	10.040	10.040	8.108	2,291
2025-01-09	9.920	10.140	9.920	10.060	8.124	1,081
2025-01-08	10.060	10.160	10.060	10.080	8.140	1,135
2025-01-07	10.200	10.200	10.080	10.100	8.156	2,057
2025-01-06	10.200	10.200	10.080	10.140	8.188	4,166
2025-01-03	10.180	10.220	10.180	10.180	8.221	460
2025-01-02	10.000	10.220	10.000	10.180	8.221	2,039
2024-12-31	10.000	10.000	9.860	9.880	7.978	233
2024-12-30	9.780	9.930	9.780	9.830	7.938	4,418
2024-12-27	9.200	9.950	9.200	9.800	7.914	48,791
2024-12-24	10.120	10.120	10.000	10.100	8.156	254
2024-12-23	10.100	10.120	9.880	9.880	7.978	9,042
2024-12-20	10.200	10.260	9.900	10.260	8.285	6,212
2024-12-19	10.100	10.260	9.950	10.260	8.285	6,668
2024-12-18	10.580	10.580	10.300	10.300	8.317	1,188
2024-12-17	10.200	10.360	10.160	10.360	8.366	2,517
2024-12-16	10.640	10.640	10.100	10.120	8.172	11,795
2024-12-13	10.220	10.580	10.220	10.580	8.544	18,517
2024-12-12	10.160	10.380	10.160	10.260	8.285	1,835
2024-12-11	10.000	10.340	9.990	10.340	8.350	3,409
2024-12-10	10.120	10.200	10.100	10.120	8.172	2,567
2024-12-09	9.770	10.100	9.770	10.080	8.140	6,541
2024-12-06	9.800	9.800	9.750	9.770	7.890	2,672
2024-12-05	9.850	9.850	9.710	9.770	7.890	8,380
2024-12-04	9.800	9.850	9.800	9.820	7.930	1,738
2024-12-03	9.800	9.880	9.800	9.800	7.914	3,872
2024-12-02	9.800	9.860	9.800	9.810	7.922	4,402

← NewerPage 8 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.