Chargeurs S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	9.800	9.840	9.560	9.800	7.914	4,101
2024-11-28	9.920	9.950	9.890	9.890	7.986	4,673
2024-11-27	10.040	10.040	9.940	9.950	8.035	4,957
2024-11-26	10.160	10.160	10.040	10.060	8.124	2,553
2024-11-25	10.000	10.160	9.970	10.080	8.140	4,231
2024-11-22	9.980	10.100	9.980	10.040	8.108	3,273
2024-11-21	10.020	10.100	9.980	9.980	8.059	3,199
2024-11-20	10.100	10.140	10.020	10.020	8.091	2,102
2024-11-19	10.000	10.080	9.980	9.980	8.059	2,861
2024-11-18	10.220	10.220	10.000	10.000	8.075	4,189
2024-11-15	10.260	10.320	10.200	10.220	8.253	1,516
2024-11-14	10.100	10.160	10.040	10.140	8.188	1,266
2024-11-13	10.120	10.180	10.100	10.100	8.156	4,335
2024-11-12	10.240	10.240	10.120	10.120	8.172	3,982
2024-11-11	10.300	10.320	10.100	10.160	8.204	2,862
2024-11-08	9.700	10.080	9.700	10.080	8.140	9,014
2024-11-07	9.520	9.700	9.520	9.670	7.809	6,842
2024-11-06	9.620	9.930	9.240	9.240	7.462	28,924
2024-11-05	9.690	9.750	9.630	9.650	7.793	4,922
2024-11-04	9.680	9.690	9.470	9.630	7.776	7,362
2024-11-01	9.370	9.590	9.280	9.460	7.639	3,933
2024-10-31	9.200	9.390	9.200	9.250	7.470	6,867
2024-10-30	10.180	10.180	9.200	9.240	7.462	70,118
2024-10-29	9.890	10.060	9.890	9.960	8.043	7,673
2024-10-28	10.100	10.200	9.900	9.900	7.994	9,839
2024-10-25	10.660	10.760	9.920	10.040	8.108	21,839
2024-10-24	10.660	10.800	10.660	10.660	8.608	3,772
2024-10-23	11.380	11.380	10.720	10.720	8.657	2,620
2024-10-22	11.180	11.180	10.900	10.900	8.802	5,712
2024-10-21	10.800	10.900	10.740	10.740	8.673	3,409
2024-10-18	10.700	10.880	10.700	10.800	8.721	3,315
2024-10-17	10.700	10.860	10.700	10.780	8.705	2,383
2024-10-16	10.600	10.800	10.600	10.740	8.673	5,259
2024-10-15	11.000	11.000	10.720	10.800	8.721	1,921
2024-10-14	11.340	11.340	10.660	10.660	8.608	12,543
2024-10-11	11.240	11.360	11.220	11.300	9.125	1,842
2024-10-10	11.260	11.320	11.200	11.240	9.077	1,574
2024-10-09	11.300	11.400	11.200	11.320	9.141	1,990
2024-10-08	11.360	11.400	11.320	11.360	9.173	3,506
2024-10-07	11.440	11.440	11.380	11.440	9.238	1,992
2024-10-04	11.540	11.540	11.440	11.440	9.238	687
2024-10-03	11.360	11.500	11.360	11.440	9.238	1,470
2024-10-02	11.460	11.500	11.420	11.420	9.222	1,132
2024-10-01	11.520	11.600	11.460	11.460	9.254	1,151
2024-09-30	11.580	11.600	11.480	11.480	9.270	2,658
2024-09-27	11.560	11.620	11.560	11.580	9.351	1,367
2024-09-26	11.680	11.700	11.520	11.540	9.319	2,957
2024-09-25	11.700	11.700	11.540	11.540	9.319	3,204
2024-09-24	11.460	11.700	11.440	11.600	9.367	4,459
2024-09-23	11.240	11.460	11.240	11.340	9.157	1,604
2024-09-20	11.680	11.800	11.200	11.200	9.044	6,961
2024-09-19	11.860	11.940	11.680	11.700	9.448	1,902
2024-09-18	11.800	11.960	11.800	11.860	9.577	2,285
2024-09-17	11.820	11.920	11.820	11.900	9.610	531
2024-09-16	11.860	12.000	11.820	11.820	9.545	2,007
2024-09-13	11.640	12.000	11.640	11.980	9.674	2,260
2024-09-12	11.600	11.800	11.600	11.760	9.496	2,104
2024-09-11	11.800	11.860	11.600	11.600	9.367	9,252
2024-09-10	11.900	12.080	11.740	11.800	9.529	10,247
2024-09-09	11.900	12.100	11.900	11.980	9.674	1,694

← NewerPage 9 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.