Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.800 | 6.100 | 5.800 | 6.100 | 5.969 | 208 |
| 2024-06-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.578 | 263 |
| 2024-06-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 230 |
| 2024-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.382 | 3 |
| 2024-06-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.382 | 25 |
| 2024-06-06 | 6.300 | 6.300 | 5.300 | 5.300 | 5.186 | 1,117 |
| 2024-06-05 | 5.900 | 6.300 | 5.900 | 6.300 | 6.165 | 1,382 |
| 2024-06-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.165 | 1 |
| 2024-06-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.165 | 1 |
| 2024-05-31 | 6.300 | 6.300 | 6.300 | 6.300 | 6.165 | 11 |
| 2024-05-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.214 | 1 |
| 2024-05-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.214 | 1 |
| 2024-05-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.214 | 1 |
| 2024-05-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.214 | 1 |
| 2024-05-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.214 | 1 |
| 2024-05-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-22 | 6.300 | 6.400 | 6.300 | 6.400 | 6.263 | 41 |
| 2024-05-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-15 | 6.300 | 6.400 | 6.300 | 6.400 | 6.263 | 2 |
| 2024-05-14 | 6.400 | 6.400 | 6.300 | 6.300 | 6.165 | 301 |
| 2024-05-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-06 | 5.850 | 6.400 | 5.850 | 6.400 | 6.263 | 1,001 |
| 2024-05-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-05-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 30 |
| 2024-04-25 | 6.300 | 6.500 | 6.300 | 6.500 | 6.361 | 82 |
| 2024-04-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 12,021 |
| 2024-04-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1,641 |
| 2024-04-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 1 |
| 2024-04-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 301 |
| 2024-04-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.263 | 173 |
| 2024-04-11 | 6.500 | 6.500 | 6.400 | 6.400 | 6.263 | 128 |
| 2024-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.361 | 500 |
| 2024-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.871 | 99 |
| 2024-04-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 107 |
| 2024-04-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-04-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-04-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 1 |
| 2024-04-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 52 |
| 2024-03-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 50 |
| 2024-03-27 | 5.400 | 5.500 | 5.400 | 5.500 | 5.382 | 127 |
| 2024-03-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 1 |
| 2024-03-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 1 |
| 2024-03-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 1 |
| 2024-03-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 3 |
| 2024-03-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.284 | 20 |
| 2024-03-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.186 | 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.