Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.500	6.500	6.500	6.500	6.129	51
2023-09-25	6.500	6.500	6.500	6.500	6.129	1
2023-09-22	6.500	6.500	6.500	6.500	6.129	1
2023-09-21	6.600	6.600	6.500	6.500	6.129	120
2023-09-20	6.500	6.500	6.500	6.500	6.129	1
2023-09-19	6.500	6.500	6.500	6.500	6.129	1
2023-09-18	6.500	6.500	6.500	6.500	6.129	1
2023-09-15	6.500	6.500	6.500	6.500	6.129	1
2023-09-14	6.500	6.500	6.500	6.500	6.129	1
2023-09-13	6.500	6.500	6.500	6.500	6.129	1
2023-09-12	6.500	6.500	6.500	6.500	6.129	1
2023-09-11	6.500	6.500	6.500	6.500	6.129	10
2023-09-08	6.500	6.500	6.500	6.500	6.129	1
2023-09-07	6.650	6.650	6.500	6.500	6.129	27
2023-09-06	6.650	6.650	6.650	6.650	6.271	1
2023-09-05	6.650	6.650	6.650	6.650	6.271	1
2023-09-04	6.700	6.700	6.700	6.700	6.318	100
2023-09-01	6.500	6.500	6.500	6.500	6.129	3,005
2023-08-31	6.500	6.500	6.500	6.500	6.129	718
2023-08-30	6.500	6.500	6.500	6.500	6.129	1
2023-08-29	6.500	6.500	6.500	6.500	6.129	2,296
2023-08-28	6.400	6.500	6.400	6.500	6.129	6,871
2023-08-25	6.500	6.500	6.500	6.500	6.129	1
2023-08-24	6.500	6.500	6.500	6.500	6.129	1
2023-08-23	6.500	6.500	6.500	6.500	6.129	1
2023-08-22	6.500	6.500	6.500	6.500	6.129	1
2023-08-21	6.500	6.500	6.500	6.500	6.129	1
2023-08-18	6.550	6.550	6.550	6.550	6.177	1
2023-08-17	6.550	6.550	6.550	6.550	6.177	1
2023-08-16	6.550	6.550	6.550	6.550	6.177	1
2023-08-15	6.550	6.550	6.550	6.550	6.177	1
2023-08-14	6.550	6.550	6.550	6.550	6.177	1
2023-08-11	6.500	6.500	6.500	6.500	6.129	50
2023-08-10	6.600	6.600	6.600	6.600	6.224	150
2023-08-09	6.200	6.200	6.200	6.200	5.847	1
2023-08-08	6.200	6.200	6.200	6.200	5.847	1
2023-08-07	6.200	6.200	6.200	6.200	5.847	1
2023-08-04	6.200	6.200	6.200	6.200	5.847	1
2023-08-03	6.200	6.200	6.200	6.200	5.847	1
2023-08-02	6.200	6.200	6.200	6.200	5.847	1
2023-08-01	6.200	6.200	6.200	6.200	5.847	5
2023-07-31	6.200	6.200	6.200	6.200	5.847	1
2023-07-28	6.200	6.200	6.200	6.200	5.847	1
2023-07-27	6.200	6.200	6.200	6.200	5.847	1
2023-07-26	6.200	6.200	6.200	6.200	5.847	1
2023-07-25	6.200	6.200	6.200	6.200	5.847	40
2023-07-24	6.250	6.250	6.250	6.250	5.894	1
2023-07-21	6.250	6.250	6.250	6.250	5.894	1
2023-07-20	6.250	6.250	6.250	6.250	5.894	1
2023-07-19	6.250	6.250	6.250	6.250	5.894	1
2023-07-18	6.250	6.250	6.250	6.250	5.894	1
2023-07-17	6.250	6.250	6.250	6.250	5.894	1
2023-07-14	6.250	6.250	6.250	6.250	5.894	1
2023-07-13	6.250	6.250	6.250	6.250	5.894	1
2023-07-12	6.300	6.300	6.300	6.300	5.941	1
2023-07-11	6.300	6.300	6.300	6.300	5.941	1
2023-07-10	6.300	6.300	6.300	6.300	5.941	1
2023-07-07	6.300	6.300	6.300	6.300	5.941	1
2023-07-06	6.400	6.400	6.300	6.300	5.941	1,106
2023-07-05	6.300	6.300	6.200	6.200	5.847	240

← NewerPage 14 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.