Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.186 | 1 |
| 2024-03-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.186 | 1 |
| 2024-03-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.186 | 1 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.186 | 1 |
| 2024-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 1 |
| 2024-03-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 6 |
| 2024-03-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 6 |
| 2024-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 1 |
| 2024-03-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 6 |
| 2024-03-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.186 | 1 |
| 2024-03-04 | 5.400 | 5.500 | 5.400 | 5.500 | 5.186 | 6 |
| 2024-03-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.092 | 51 |
| 2024-02-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.951 | 571 |
| 2024-02-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.234 | 601 |
| 2024-02-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.234 | 172 |
| 2024-02-26 | 5.950 | 5.950 | 5.800 | 5.800 | 5.469 | 101 |
| 2024-02-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.611 | 1 |
| 2024-02-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.611 | 51 |
| 2024-02-21 | 6.200 | 6.200 | 6.100 | 6.100 | 5.752 | 151 |
| 2024-02-20 | 6.400 | 6.400 | 6.250 | 6.250 | 5.894 | 51 |
| 2024-02-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 344 |
| 2024-02-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.082 | 1 |
| 2024-02-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-02-06 | 6.700 | 6.700 | 6.400 | 6.400 | 6.035 | 2 |
| 2024-02-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.412 | 89 |
| 2024-02-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 51 |
| 2024-02-01 | 6.700 | 6.700 | 6.600 | 6.600 | 6.224 | 51 |
| 2024-01-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.318 | 75 |
| 2024-01-30 | 6.800 | 6.800 | 6.700 | 6.700 | 6.318 | 50 |
| 2024-01-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.412 | 1 |
| 2024-01-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.412 | 600 |
| 2024-01-25 | 6.600 | 6.700 | 6.600 | 6.700 | 6.318 | 224 |
| 2024-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 51 |
| 2024-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 46 |
| 2024-01-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 1 |
| 2024-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 1 |
| 2024-01-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 1 |
| 2024-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.129 | 153 |
| 2024-01-16 | 6.400 | 6.500 | 6.400 | 6.500 | 6.129 | 51 |
| 2024-01-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 2,258 |
| 2024-01-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2024-01-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 126 |
| 2023-12-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2023-12-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2023-12-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2023-12-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.035 | 1 |
| 2023-12-21 | 6.300 | 6.400 | 6.300 | 6.400 | 6.035 | 76 |
| 2023-12-20 | 6.300 | 6.300 | 6.300 | 6.300 | 5.941 | 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.