Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.300	6.300	6.300	6.300	5.941	1
2023-12-18	6.300	6.300	6.300	6.300	5.941	1
2023-12-15	6.300	6.300	6.300	6.300	5.941	75
2023-12-14	6.200	6.200	6.200	6.200	5.847	1
2023-12-13	6.200	6.200	6.200	6.200	5.847	1
2023-12-12	6.200	6.200	6.200	6.200	5.847	1
2023-12-11	6.200	6.200	6.200	6.200	5.847	76
2023-12-08	6.200	6.200	6.200	6.200	5.847	75
2023-12-07	6.100	6.100	6.100	6.100	5.752	1
2023-12-06	6.100	6.100	6.100	6.100	5.752	1
2023-12-05	6.100	6.100	6.100	6.100	5.752	1
2023-12-04	6.100	6.100	6.100	6.100	5.752	16
2023-12-01	6.000	6.000	6.000	6.000	5.658	75
2023-11-30	5.850	5.850	5.850	5.850	5.517	1
2023-11-29	5.850	5.850	5.850	5.850	5.517	1
2023-11-28	5.850	5.850	5.850	5.850	5.517	1
2023-11-27	5.850	5.850	5.850	5.850	5.517	151
2023-11-24	5.850	5.850	5.850	5.850	5.517	1
2023-11-23	5.850	5.850	5.850	5.850	5.517	1
2023-11-22	5.800	5.800	5.800	5.800	5.469	1
2023-11-21	5.800	5.800	5.800	5.800	5.469	1
2023-11-20	5.800	5.800	5.800	5.800	5.469	101
2023-11-17	6.000	6.000	6.000	6.000	5.658	1
2023-11-16	6.000	6.000	6.000	6.000	5.658	1
2023-11-15	6.000	6.000	6.000	6.000	5.658	1
2023-11-14	6.000	6.000	6.000	6.000	5.658	18
2023-11-13	6.000	6.000	6.000	6.000	5.658	154
2023-11-10	6.000	6.000	6.000	6.000	5.658	1
2023-11-09	6.000	6.000	6.000	6.000	5.658	1
2023-11-08	6.050	6.050	6.000	6.000	5.658	282
2023-11-07	6.050	6.050	6.050	6.050	5.705	2
2023-11-06	6.050	6.050	6.050	6.050	5.705	1
2023-11-03	6.050	6.050	6.050	6.050	5.705	1
2023-11-02	6.050	6.050	6.050	6.050	5.705	1
2023-11-01	6.050	6.050	6.050	6.050	5.705	1
2023-10-31	6.050	6.050	6.050	6.050	5.705	66
2023-10-30	6.050	6.050	6.050	6.050	5.705	20
2023-10-27	6.350	6.350	6.350	6.350	5.988	1
2023-10-26	6.000	6.000	6.000	6.000	5.658	1
2023-10-25	6.400	6.400	6.000	6.000	5.658	208
2023-10-24	6.400	6.400	6.400	6.400	6.035	1
2023-10-23	6.400	6.400	6.400	6.400	6.035	1
2023-10-20	6.400	6.400	6.400	6.400	6.035	1
2023-10-19	6.400	6.400	6.400	6.400	6.035	500
2023-10-18	6.200	6.200	6.200	6.200	5.847	1
2023-10-17	6.200	6.200	6.200	6.200	5.847	1
2023-10-16	6.200	6.200	6.200	6.200	5.847	1
2023-10-13	6.200	6.200	6.200	6.200	5.847	1
2023-10-12	6.200	6.200	6.200	6.200	5.847	1
2023-10-11	6.200	6.200	6.200	6.200	5.847	2
2023-10-10	6.300	6.300	6.300	6.300	5.941	1
2023-10-09	6.300	6.300	6.300	6.300	5.941	1
2023-10-06	6.300	6.300	6.300	6.300	5.941	101
2023-10-05	6.500	6.500	6.500	6.500	6.129	1
2023-10-04	6.500	6.500	6.500	6.500	6.129	1
2023-10-03	6.500	6.500	6.500	6.500	6.129	1
2023-10-02	6.500	6.500	6.500	6.500	6.129	1
2023-09-29	6.500	6.500	6.500	6.500	6.129	1
2023-09-28	6.500	6.500	6.500	6.500	6.129	41
2023-09-27	6.500	6.500	6.500	6.500	6.129	1

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.