Chargeurs historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 25.270 | 25.460 | 25.104 | 25.194 | 22.604 | 1,553 |
| 2021-12-10 | 25.060 | 25.340 | 25.060 | 25.120 | 22.538 | 4,545 |
| 2021-12-09 | 25.120 | 25.360 | 25.000 | 25.160 | 22.574 | 3,851 |
| 2021-12-08 | 25.210 | 25.400 | 24.800 | 24.980 | 22.413 | 4,509 |
| 2021-12-07 | 25.223 | 25.300 | 25.223 | 25.266 | 22.669 | 10,376 |
| 2021-12-06 | 24.440 | 24.940 | 24.440 | 24.900 | 22.341 | 2,622 |
| 2021-12-03 | 24.710 | 24.760 | 24.200 | 24.200 | 21.713 | 5,355 |
| 2021-12-02 | 25.280 | 25.280 | 24.500 | 24.500 | 21.982 | 6,461 |
| 2021-12-01 | 25.160 | 25.820 | 25.160 | 25.760 | 23.112 | 15,787 |
| 2021-11-30 | 25.280 | 25.280 | 24.760 | 25.220 | 22.628 | 6,311 |
| 2021-11-29 | 25.920 | 26.336 | 25.460 | 25.460 | 22.843 | 6,054 |
| 2021-11-26 | 25.390 | 26.180 | 25.340 | 26.180 | 23.489 | 12,027 |
| 2021-11-25 | 25.860 | 26.300 | 25.780 | 26.300 | 23.597 | 4,991 |
| 2021-11-24 | 26.020 | 26.020 | 25.760 | 25.930 | 23.265 | 4,904 |
| 2021-11-23 | 26.010 | 26.260 | 25.920 | 26.112 | 23.428 | 3,074 |
| 2021-11-22 | 26.360 | 26.360 | 26.140 | 26.180 | 23.489 | 3,646 |
| 2021-11-19 | 25.600 | 26.260 | 25.360 | 26.260 | 23.561 | 3,751 |
| 2021-11-18 | 26.440 | 26.440 | 25.840 | 25.880 | 23.220 | 1,012 |
| 2021-11-17 | 26.890 | 26.890 | 26.620 | 26.798 | 24.043 | 3,250 |
| 2021-11-16 | 27.500 | 27.500 | 27.080 | 27.180 | 24.386 | 663 |
| 2021-11-15 | 27.610 | 27.860 | 27.575 | 27.720 | 24.871 | 3,213 |
| 2021-11-12 | 27.520 | 27.780 | 27.200 | 27.250 | 24.449 | 4,387 |
| 2021-11-11 | 28.586 | 28.586 | 27.517 | 27.520 | 24.692 | 4,938 |
| 2021-11-10 | 27.200 | 28.940 | 27.160 | 28.351 | 25.437 | 16,516 |
| 2021-11-09 | 26.600 | 26.920 | 26.600 | 26.900 | 24.135 | 1,933 |
| 2021-11-08 | 26.120 | 26.940 | 26.120 | 26.580 | 23.848 | 4,043 |
| 2021-11-05 | 25.700 | 25.903 | 25.520 | 25.900 | 23.238 | 2,946 |
| 2021-11-04 | 25.772 | 25.772 | 25.340 | 25.772 | 23.123 | 1,741 |
| 2021-11-03 | 25.920 | 25.920 | 25.780 | 25.863 | 23.204 | 1,323 |
| 2021-11-02 | 26.360 | 26.360 | 26.019 | 26.020 | 23.346 | 9,961 |
| 2021-11-01 | 25.960 | 26.700 | 25.960 | 26.403 | 23.689 | 12,101 |
| 2021-10-29 | 25.660 | 25.672 | 25.320 | 25.660 | 23.023 | 5,951 |
| 2021-10-28 | 25.450 | 25.780 | 25.220 | 25.700 | 23.059 | 6,987 |
| 2021-10-27 | 25.560 | 25.560 | 25.400 | 25.440 | 22.825 | 2,808 |
| 2021-10-26 | 25.660 | 25.900 | 25.520 | 25.520 | 22.897 | 1,368 |
| 2021-10-25 | 25.940 | 25.940 | 25.779 | 25.940 | 23.274 | 62 |
| 2021-10-22 | 25.880 | 25.960 | 25.880 | 25.934 | 23.268 | 290 |
| 2021-10-21 | 26.150 | 26.180 | 25.620 | 26.103 | 23.420 | 1,369 |
| 2021-10-20 | 25.840 | 26.180 | 25.660 | 25.708 | 23.065 | 945 |
| 2021-10-19 | 25.860 | 26.320 | 25.620 | 26.000 | 23.328 | 9,231 |
| 2021-10-18 | 25.620 | 25.860 | 25.360 | 25.559 | 22.932 | 14,618 |
| 2021-10-15 | 25.800 | 25.880 | 25.520 | 25.520 | 22.897 | 2,422 |
| 2021-10-14 | 25.980 | 26.100 | 25.880 | 25.886 | 23.225 | 1,374 |
← NewerPage 19 of 19 · 1,123 trading days
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.