Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	15.200	15.300	15.050	15.228	14.241	1,520
2022-09-01	14.960	14.960	14.730	14.885	13.920	1,212
2022-08-31	15.075	15.360	14.920	14.970	14.000	10,705
2022-08-30	15.440	15.440	15.170	15.225	14.238	3,091
2022-08-26	15.700	15.750	15.390	15.400	14.402	2,930
2022-08-25	15.580	15.660	15.580	15.614	14.602	263
2022-08-24	15.756	15.756	15.427	15.554	14.545	3,307
2022-08-23	15.760	15.760	15.640	15.740	14.720	3,002
2022-08-22	15.800	15.800	15.600	15.640	14.626	1,002
2022-08-19	16.350	16.350	16.130	16.175	15.127	1,810
2022-08-18	16.685	16.700	16.480	16.510	15.440	800
2022-08-17	16.980	16.980	16.620	16.707	15.624	5,651
2022-08-16	17.035	17.340	16.910	17.157	16.045	3,279
2022-08-15	16.899	16.899	16.770	16.811	15.721	2,462
2022-08-12	16.400	16.930	16.400	16.877	15.783	3,091
2022-08-11	16.235	16.330	16.110	16.307	15.250	2,143
2022-08-10	15.565	16.180	15.480	16.088	15.045	6,438
2022-08-09	16.120	16.150	15.642	15.642	14.628	2,562
2022-08-08	15.940	16.150	15.940	16.093	15.050	540
2022-08-05	16.660	16.660	15.660	15.890	14.860	11,800
2022-08-04	16.859	16.940	16.859	16.866	15.773	406
2022-08-03	16.350	16.780	16.350	16.708	15.625	1,328
2022-08-02	16.390	16.390	16.270	16.330	15.272	1,045
2022-08-01	16.745	16.870	16.600	16.620	15.543	306
2022-07-29	16.695	16.770	16.680	16.680	15.599	984
2022-07-28	16.308	16.550	16.308	16.550	15.477	510
2022-07-27	15.875	16.220	15.840	16.200	15.150	739
2022-07-26	16.080	16.080	15.840	15.876	14.847	1,657
2022-07-25	16.190	16.330	16.040	16.103	15.059	2,722
2022-07-22	16.000	16.350	16.000	16.196	15.146	1,885
2022-07-21	15.980	16.140	15.980	16.030	14.991	2,437
2022-07-20	16.020	16.020	15.658	15.840	14.813	1,804
2022-07-19	15.740	16.140	15.690	16.130	15.085	1,486
2022-07-18	15.840	15.970	15.779	15.780	14.757	1,022
2022-07-15	15.339	15.600	15.339	15.530	14.523	2,175
2022-07-14	15.115	15.360	15.090	15.155	14.173	1,635
2022-07-13	15.280	15.280	15.070	15.169	14.186	1,035
2022-07-12	15.308	15.308	15.070	15.308	14.316	1,182
2022-07-11	15.600	15.600	15.240	15.344	14.350	1,133
2022-07-08	15.455	15.730	15.455	15.644	14.630	4,817
2022-07-07	15.340	15.360	15.180	15.220	14.234	980
2022-07-06	14.950	15.240	14.950	15.240	14.252	3,094
2022-07-05	14.950	14.950	14.580	14.940	13.972	1,581
2022-07-04	15.360	15.390	14.950	14.950	13.981	5,184
2022-07-01	14.800	15.280	14.583	14.819	13.859	5,667
2022-06-30	15.404	15.404	14.520	14.725	13.771	6,020
2022-06-29	16.440	16.440	16.036	16.071	15.030	2,227
2022-06-28	16.765	17.070	16.620	16.770	15.683	2,856
2022-06-27	16.605	16.740	16.580	16.629	15.552	4,921
2022-06-24	16.500	16.570	16.240	16.362	15.301	638
2022-06-23	16.345	16.430	16.170	16.300	15.244	796
2022-06-22	16.305	16.340	15.930	16.310	15.253	694
2022-06-21	16.550	16.550	16.409	16.480	15.412	1,902
2022-06-20	16.360	16.360	16.220	16.220	15.169	129
2022-06-17	16.295	16.530	16.287	16.410	15.346	340
2022-06-16	16.700	16.700	16.250	16.346	15.286	3,422
2022-06-15	16.860	16.860	16.670	16.860	15.767	223
2022-06-14	16.850	16.850	16.430	16.460	15.393	900
2022-06-13	17.055	17.350	16.660	17.180	16.067	5,214
2022-06-10	18.100	18.100	17.510	18.100	16.927	2,804

← NewerPage 16 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.