Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	6.250	6.250	6.250	6.250	5.894	1
2023-04-05	6.250	6.250	6.250	6.250	5.894	1
2023-04-04	6.250	6.250	6.250	6.250	5.894	1
2023-04-03	6.300	6.300	6.300	6.300	5.941	1
2023-03-31	6.300	6.300	6.300	6.300	5.941	1
2023-03-30	6.300	6.300	6.300	6.300	5.941	1
2023-03-29	6.300	6.300	6.300	6.300	5.941	1
2023-03-28	6.300	6.300	6.300	6.300	5.941	1
2023-03-27	6.300	6.300	6.300	6.300	5.941	81
2023-03-24	6.250	6.250	6.250	6.250	5.894	1
2023-03-23	6.250	6.250	6.250	6.250	5.894	126
2023-03-22	6.200	6.200	6.200	6.200	5.847	1
2023-03-21	6.200	6.200	6.200	6.200	5.847	1
2023-03-20	6.200	6.200	6.200	6.200	5.847	139
2023-03-17	6.100	6.100	6.100	6.100	5.752	3
2023-03-16	6.200	6.200	6.200	6.200	5.847	170
2023-03-15	6.200	6.200	6.200	6.200	5.847	1
2023-03-14	6.200	6.200	6.200	6.200	5.847	1
2023-03-13	6.200	6.200	6.200	6.200	5.847	1
2023-03-10	6.200	6.200	6.200	6.200	5.847	51
2023-03-09	6.300	6.300	6.300	6.300	5.941	1
2023-03-08	6.300	6.300	6.300	6.300	5.941	100
2023-03-07	6.100	6.100	6.100	6.100	5.752	51
2023-03-06	6.050	6.050	6.050	6.050	5.705	1
2023-03-03	6.050	6.050	6.050	6.050	5.705	1
2023-03-02	6.050	6.050	6.050	6.050	5.705	1
2023-03-01	6.050	6.050	6.050	6.050	5.705	1
2023-02-28	6.050	6.050	6.050	6.050	5.705	1
2023-02-27	6.000	6.000	6.000	6.000	5.658	1
2023-02-24	6.000	6.000	6.000	6.000	5.658	9,822
2023-02-23	6.300	6.300	6.300	6.300	5.564	534
2023-02-22	6.000	6.100	6.000	6.100	5.387	150
2023-02-21	5.800	5.800	5.800	5.800	5.122	51
2023-02-20	6.100	6.100	5.650	5.650	4.990	501
2023-02-17	6.150	6.150	6.150	6.150	5.431	1
2023-02-16	6.150	6.150	6.150	6.150	5.431	51
2023-02-15	6.150	6.150	6.150	6.150	5.431	1
2023-02-14	6.150	6.150	6.150	6.150	5.431	1
2023-02-13	6.150	6.150	6.150	6.150	5.431	1
2023-02-10	6.150	6.150	6.150	6.150	5.431	1
2023-02-09	6.150	6.150	6.150	6.150	5.431	1
2023-02-08	6.400	6.400	6.150	6.150	5.431	81
2023-02-07	6.400	6.400	6.400	6.400	5.652	8
2023-02-06	6.200	6.200	6.200	6.200	5.475	8,576
2023-02-03	6.400	6.400	6.200	6.200	5.475	531
2023-02-02	6.300	6.300	6.300	6.300	5.564	362
2023-02-01	6.300	6.300	6.300	6.300	5.564	215
2023-01-31	6.300	6.300	6.300	6.300	5.564	1
2023-01-30	6.300	6.300	6.300	6.300	5.564	2
2023-01-27	6.050	6.050	6.050	6.050	5.343	1
2023-01-26	6.150	6.150	6.050	6.050	5.343	51
2023-01-25	6.200	6.200	6.200	6.200	5.475	202
2023-01-24	6.200	6.200	6.200	6.200	5.475	177
2023-01-23	6.100	6.100	6.100	6.100	5.387	299
2023-01-20	6.100	6.100	6.100	6.100	5.387	10,104
2023-01-19	5.250	5.250	5.250	5.250	4.636	180
2023-01-18	5.500	5.500	5.500	5.500	4.857	1
2023-01-17	5.500	5.500	5.500	5.500	4.857	49
2023-01-16	5.350	5.550	5.350	5.550	4.901	409
2023-01-13	5.250	5.250	5.250	5.250	4.636	51

← NewerPage 16 of 22 · 1,279 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.