Chargeurs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 4,830 |
| 2026-10-16 | 7.300 | 7.410 | 7.210 | 7.260 | 7.260 | 2,864 |
| 2026-10-15 | 7.250 | 7.350 | 7.190 | 7.350 | 7.350 | 6,998 |
| 2026-10-14 | 7.300 | 7.520 | 7.110 | 7.520 | 7.520 | 19,703 |
| 2026-10-13 | 7.390 | 7.400 | 7.300 | 7.350 | 7.350 | 6,270 |
| 2026-10-12 | 7.410 | 7.450 | 7.300 | 7.400 | 7.400 | 8,318 |
| 2026-10-09 | 7.420 | 7.460 | 7.350 | 7.460 | 7.460 | 5,943 |
| 2026-10-08 | 7.480 | 7.480 | 7.320 | 7.320 | 7.320 | 5,553 |
| 2026-10-07 | 7.710 | 7.710 | 7.370 | 7.380 | 7.380 | 11,171 |
| 2026-10-06 | 7.520 | 7.600 | 7.460 | 7.540 | 7.540 | 3,336 |
| 2026-10-05 | 7.450 | 7.690 | 7.450 | 7.680 | 7.680 | 4,473 |
| 2026-10-02 | 7.400 | 7.870 | 7.400 | 7.830 | 7.830 | 10,079 |
| 2026-10-01 | 7.630 | 7.660 | 7.300 | 7.400 | 7.400 | 43,100 |
| 2026-09-30 | 7.800 | 7.820 | 7.610 | 7.650 | 7.650 | 8,913 |
| 2026-09-29 | 7.940 | 7.940 | 7.620 | 7.760 | 7.760 | 14,668 |
| 2026-09-28 | 8.210 | 8.210 | 7.650 | 7.980 | 7.980 | 12,889 |
| 2026-09-25 | 8.000 | 8.000 | 7.860 | 8.000 | 8.000 | 11,741 |
| 2026-09-24 | 8.040 | 8.170 | 7.850 | 7.860 | 7.860 | 7,056 |
| 2026-09-23 | 8.040 | 8.140 | 8.040 | 8.140 | 8.140 | 4,500 |
| 2026-09-22 | 8.150 | 8.190 | 8.030 | 8.110 | 8.110 | 1,510 |
| 2026-09-21 | 8.070 | 8.300 | 8.000 | 8.300 | 8.300 | 4,452 |
| 2026-09-18 | 8.100 | 8.280 | 8.060 | 8.170 | 8.170 | 27,625 |
| 2026-09-17 | 8.200 | 8.210 | 8.030 | 8.030 | 8.030 | 10,619 |
| 2026-09-16 | 8.280 | 8.310 | 8.170 | 8.210 | 8.210 | 4,292 |
| 2026-09-15 | 8.160 | 8.290 | 8.160 | 8.200 | 8.200 | 3,005 |
| 2026-09-14 | 8.120 | 8.320 | 8.120 | 8.240 | 8.240 | 2,303 |
| 2026-09-11 | 8.300 | 8.300 | 8.080 | 8.140 | 8.140 | 12,727 |
| 2026-09-10 | 8.700 | 8.700 | 8.300 | 8.320 | 8.320 | 22,898 |
| 2026-09-09 | 8.800 | 8.800 | 8.520 | 8.590 | 8.590 | 3,644 |
| 2026-09-08 | 8.760 | 8.770 | 8.720 | 8.720 | 8.720 | 2,731 |
| 2026-09-07 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 3,513 |
| 2026-09-04 | 8.650 | 8.700 | 8.650 | 8.690 | 8.690 | 1,194 |
| 2026-09-03 | 8.620 | 8.730 | 8.540 | 8.680 | 8.680 | 3,003 |
| 2026-09-02 | 8.850 | 8.850 | 8.560 | 8.650 | 8.650 | 2,328 |
| 2026-09-01 | 8.710 | 8.850 | 8.700 | 8.850 | 8.850 | 4,446 |
| 2026-08-31 | 8.800 | 8.800 | 8.700 | 8.740 | 8.740 | 1,530 |
| 2026-08-28 | 8.850 | 8.850 | 8.700 | 8.800 | 8.800 | 2,094 |
| 2026-08-27 | 8.680 | 8.850 | 8.680 | 8.850 | 8.850 | 3,887 |
| 2026-08-26 | 8.780 | 8.830 | 8.670 | 8.710 | 8.710 | 3,174 |
| 2026-08-25 | 8.770 | 8.950 | 8.700 | 8.780 | 8.780 | 17,251 |
| 2026-08-24 | 8.620 | 8.750 | 8.620 | 8.750 | 8.750 | 1,723 |
| 2026-08-21 | 8.610 | 8.760 | 8.610 | 8.750 | 8.750 | 1,421 |
| 2026-08-20 | 8.710 | 8.800 | 8.590 | 8.610 | 8.610 | 10,406 |
| 2026-08-19 | 8.840 | 8.840 | 8.560 | 8.600 | 8.600 | 6,642 |
| 2026-08-18 | 8.700 | 9.100 | 8.700 | 8.880 | 8.880 | 20,863 |
| 2026-08-17 | 8.260 | 8.700 | 8.260 | 8.690 | 8.690 | 6,579 |
| 2026-08-14 | 8.300 | 8.350 | 8.250 | 8.250 | 8.250 | 17,418 |
| 2026-08-13 | 8.280 | 8.420 | 8.250 | 8.350 | 8.350 | 23,144 |
| 2026-08-12 | 8.250 | 8.360 | 8.220 | 8.360 | 8.360 | 7,604 |
| 2026-08-11 | 8.360 | 8.360 | 8.200 | 8.300 | 8.300 | 12,570 |
| 2026-08-10 | 8.400 | 8.450 | 8.350 | 8.410 | 8.410 | 1,563 |
| 2026-08-07 | 8.480 | 8.480 | 8.320 | 8.400 | 8.400 | 8,675 |
| 2026-08-06 | 8.450 | 8.450 | 8.350 | 8.450 | 8.450 | 4,955 |
| 2026-08-05 | 8.380 | 8.380 | 8.220 | 8.350 | 8.350 | 10,297 |
| 2026-08-04 | 8.370 | 8.470 | 8.320 | 8.380 | 8.380 | 3,727 |
| 2026-08-03 | 8.450 | 8.480 | 8.320 | 8.360 | 8.360 | 11,267 |
| 2026-07-31 | 8.600 | 8.600 | 8.440 | 8.470 | 8.470 | 4,721 |
| 2026-07-30 | 8.600 | 8.610 | 8.530 | 8.560 | 8.560 | 4,351 |
| 2026-07-29 | 8.690 | 8.690 | 8.600 | 8.610 | 8.610 | 6,779 |
| 2026-07-28 | 8.740 | 8.740 | 8.600 | 8.690 | 8.690 | 7,181 |
Page 1 of 3 · 130 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.