Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 6.100 | 6.300 | 6.100 | 6.300 | 5.941 | 201 |
| 2023-07-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 1 |
| 2023-06-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 1 |
| 2023-06-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 500 |
| 2023-06-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.564 | 1 |
| 2023-06-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.564 | 1 |
| 2023-06-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.375 | 1 |
| 2023-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.375 | 1 |
| 2023-06-22 | 6.000 | 6.000 | 5.700 | 5.700 | 5.375 | 101 |
| 2023-06-21 | 5.850 | 6.000 | 5.850 | 6.000 | 5.658 | 90 |
| 2023-06-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 1 |
| 2023-06-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 7 |
| 2023-06-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.469 | 1 |
| 2023-06-15 | 6.000 | 6.000 | 5.800 | 5.800 | 5.469 | 101 |
| 2023-06-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 141 |
| 2023-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 1 |
| 2023-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 1 |
| 2023-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 101 |
| 2023-06-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 100 |
| 2023-06-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.752 | 1 |
| 2023-06-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.752 | 1 |
| 2023-06-05 | 6.000 | 6.100 | 6.000 | 6.100 | 5.752 | 51 |
| 2023-06-02 | 6.050 | 6.050 | 6.000 | 6.000 | 5.658 | 71 |
| 2023-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 1 |
| 2023-05-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.658 | 1 |
| 2023-05-30 | 6.200 | 6.200 | 6.000 | 6.000 | 5.658 | 51 |
| 2023-05-29 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 35 |
| 2023-05-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 10 |
| 2023-05-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-05-24 | 6.250 | 6.250 | 6.200 | 6.200 | 5.847 | 41 |
| 2023-05-23 | 6.250 | 6.250 | 6.250 | 6.250 | 5.894 | 1 |
| 2023-05-22 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-19 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-18 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-17 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 3 |
| 2023-05-16 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-15 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 2 |
| 2023-05-12 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-11 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-10 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-09 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-08 | 6.350 | 6.350 | 6.350 | 6.350 | 5.988 | 1 |
| 2023-05-05 | 6.200 | 6.350 | 6.200 | 6.350 | 5.988 | 147 |
| 2023-05-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-05-03 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-05-02 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-28 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-27 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 71 |
| 2023-04-26 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 401 |
| 2023-04-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-24 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-21 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-20 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-19 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-18 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-17 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-14 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-13 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-12 | 6.200 | 6.200 | 6.200 | 6.200 | 5.847 | 1 |
| 2023-04-11 | 6.100 | 6.200 | 6.100 | 6.200 | 5.847 | 250 |
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.