Chargeurs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.165 | 11.504 | 7.165 | 7.165 | 7.165 | 0 |
| 2026-10-22 | 7.145 | 11.504 | 7.145 | 7.145 | 7.145 | 0 |
| 2026-10-21 | 7.300 | 11.504 | 7.135 | 7.135 | 7.135 | 0 |
| 2026-10-20 | 7.175 | 11.504 | 7.175 | 7.175 | 7.175 | 0 |
| 2026-10-19 | 7.310 | 11.504 | 7.210 | 7.210 | 7.210 | 0 |
| 2026-10-16 | 7.300 | 11.504 | 7.290 | 7.290 | 7.290 | 0 |
| 2026-10-15 | 7.310 | 7.310 | 7.230 | 7.230 | 7.230 | 539 |
| 2026-10-14 | 7.290 | 7.290 | 7.160 | 7.160 | 7.160 | 1,502 |
| 2026-10-13 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-10-12 | 7.430 | 7.430 | 7.300 | 7.300 | 7.300 | 1,801 |
| 2026-10-09 | 7.415 | 7.460 | 7.360 | 7.425 | 7.425 | 1,028 |
| 2026-10-08 | 7.425 | 7.425 | 7.330 | 7.425 | 7.425 | 598 |
| 2026-10-07 | 7.400 | 7.400 | 7.390 | 7.390 | 7.390 | 485 |
| 2026-10-06 | 7.470 | 7.470 | 7.460 | 7.460 | 7.460 | 3,314 |
| 2026-10-05 | 7.565 | 7.600 | 7.530 | 7.530 | 7.530 | 38 |
| 2026-10-02 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 1,616 |
| 2026-10-01 | 7.610 | 7.610 | 7.405 | 7.405 | 7.405 | 2,000 |
| 2026-09-30 | 7.700 | 7.700 | 7.610 | 7.640 | 7.640 | 4,245 |
| 2026-09-29 | 7.700 | 7.700 | 7.630 | 7.630 | 7.630 | 937 |
| 2026-09-28 | 8.190 | 8.190 | 7.680 | 7.710 | 7.710 | 321 |
| 2026-09-25 | 8.000 | 8.000 | 7.905 | 7.905 | 7.905 | 142 |
| 2026-09-24 | 8.100 | 8.100 | 7.935 | 7.935 | 7.935 | 1,686 |
| 2026-09-23 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 47 |
| 2026-09-22 | 8.150 | 8.300 | 8.030 | 8.040 | 8.040 | 488 |
| 2026-09-21 | 8.110 | 8.130 | 8.110 | 8.110 | 8.110 | 428 |
| 2026-09-18 | 8.140 | 8.200 | 8.140 | 8.140 | 8.140 | 24 |
| 2026-09-17 | 8.170 | 8.170 | 8.070 | 8.070 | 8.070 | 1,109 |
| 2026-09-16 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-09-15 | 8.235 | 8.235 | 8.235 | 8.235 | 8.235 | 0 |
| 2026-09-14 | 8.120 | 8.340 | 8.120 | 8.265 | 8.265 | 1,637 |
| 2026-09-11 | 8.275 | 8.275 | 8.110 | 8.130 | 8.130 | 579 |
| 2026-09-10 | 8.285 | 8.285 | 8.285 | 8.285 | 8.285 | 0 |
| 2026-09-09 | 8.710 | 8.710 | 8.500 | 8.540 | 8.540 | 101 |
| 2026-09-08 | 8.725 | 8.760 | 8.715 | 8.715 | 8.715 | 1 |
| 2026-09-07 | 8.625 | 8.690 | 8.610 | 8.665 | 8.665 | 603 |
| 2026-09-04 | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | 0 |
| 2026-09-03 | 8.640 | 8.675 | 8.640 | 8.675 | 8.675 | 2 |
| 2026-09-02 | 8.700 | 8.700 | 8.645 | 8.645 | 8.645 | 0 |
| 2026-09-01 | 8.770 | 8.800 | 8.770 | 8.775 | 8.775 | 97 |
| 2026-08-28 | 8.800 | 8.800 | 8.745 | 8.745 | 8.745 | 778 |
| 2026-08-27 | 8.745 | 8.800 | 8.745 | 8.745 | 8.745 | 0 |
| 2026-08-26 | 8.775 | 8.805 | 8.670 | 8.715 | 8.715 | 7,359 |
| 2026-08-25 | 8.770 | 8.880 | 8.770 | 8.800 | 8.800 | 24 |
| 2026-08-24 | 8.620 | 8.725 | 8.620 | 8.725 | 8.725 | 0 |
| 2026-08-21 | 8.735 | 8.760 | 8.735 | 8.735 | 8.735 | 1 |
| 2026-08-20 | 8.720 | 8.720 | 8.645 | 8.645 | 8.645 | 25 |
| 2026-08-19 | 8.720 | 8.720 | 8.615 | 8.615 | 8.615 | 1,015 |
| 2026-08-18 | 8.860 | 9.100 | 8.860 | 8.880 | 8.880 | 280 |
| 2026-08-17 | 8.400 | 8.420 | 8.400 | 8.400 | 8.400 | 1 |
| 2026-08-14 | 8.275 | 8.300 | 8.275 | 8.275 | 8.275 | 787 |
| 2026-08-13 | 8.325 | 8.450 | 8.325 | 8.325 | 8.325 | 0 |
| 2026-08-12 | 8.265 | 8.265 | 8.260 | 8.265 | 8.265 | 2 |
| 2026-08-11 | 8.355 | 8.360 | 8.260 | 8.275 | 8.275 | 42 |
| 2026-08-10 | 8.400 | 8.455 | 8.350 | 8.410 | 8.410 | 1 |
| 2026-08-07 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 0 |
| 2026-08-06 | 8.400 | 8.400 | 8.360 | 8.400 | 8.400 | 19 |
| 2026-08-05 | 8.305 | 8.305 | 8.230 | 8.305 | 8.305 | 1,828 |
| 2026-08-04 | 8.360 | 8.360 | 8.335 | 8.335 | 8.335 | 0 |
| 2026-08-03 | 8.430 | 8.470 | 8.345 | 8.345 | 8.345 | 35 |
| 2026-07-31 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
Page 1 of 19 · 1,115 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.