Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-09-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-09-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-08-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-08-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-08-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 141 |
| 2024-08-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 16 |
| 2024-08-26 | 5.850 | 5.900 | 5.850 | 5.900 | 5.774 | 52 |
| 2024-08-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2024-08-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2024-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2024-08-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2024-08-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-08-16 | 5.700 | 5.800 | 5.700 | 5.800 | 5.676 | 29 |
| 2024-08-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-08-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 30 |
| 2024-08-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-07-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 100 |
| 2024-07-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.529 | 1 |
| 2024-07-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.529 | 1 |
| 2024-07-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 201 |
| 2024-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.382 | 51 |
| 2024-07-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.529 | 1 |
| 2024-07-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.529 | 1 |
| 2024-07-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 55 |
| 2024-07-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-07-10 | 5.600 | 5.700 | 5.600 | 5.700 | 5.578 | 2 |
| 2024-07-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2024-07-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2024-07-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2024-07-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2024-07-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 50 |
| 2024-07-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 547 |
| 2024-07-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 4 |
| 2024-06-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-06-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-06-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-06-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-06-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 51 |
| 2024-06-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2024-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 26 |
| 2024-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.871 | 1 |
| 2024-06-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.871 | 101 |
| 2024-06-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.969 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-10 | 0.1200 EUR |
| 2024-03-13 | 0.2000 EUR |
| 2023-02-24 | 0.4000 EUR |
| 2020-01-15 | 0.7600 EUR |
| 2019-01-14 | 0.9500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.