Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	5.250	5.250	5.250	5.250	4.636	51
2023-01-12	5.250	5.250	5.250	5.250	4.636	87
2023-01-11	5.150	5.150	5.150	5.150	4.548	1,064
2023-01-10	5.050	5.050	5.050	5.050	4.460	50
2023-01-09	5.150	5.150	5.150	5.150	4.548	3,295
2023-01-06	4.960	4.960	4.960	4.960	4.380	1
2023-01-05	4.960	4.960	4.960	4.960	4.380	61
2023-01-04	4.960	4.960	4.960	4.960	4.380	1
2023-01-03	4.960	4.960	4.960	4.960	4.380	11
2023-01-02	4.960	4.960	4.960	4.960	4.380	1
2022-12-30	4.960	4.960	4.960	4.960	4.380	1
2022-12-29	4.960	4.960	4.960	4.960	4.380	1
2022-12-28	4.960	4.960	4.960	4.960	4.380	1
2022-12-27	4.960	4.960	4.960	4.960	4.380	1
2022-12-23	4.960	4.960	4.960	4.960	4.380	1
2022-12-22	4.960	4.960	4.960	4.960	4.380	1
2022-12-21	4.960	4.960	4.960	4.960	4.380	1
2022-12-20	4.960	4.960	4.960	4.960	4.380	1
2022-12-19	4.960	4.960	4.960	4.960	4.380	1
2022-12-16	4.960	4.960	4.960	4.960	4.380	1
2022-12-15	4.960	4.960	4.960	4.960	4.380	80
2022-12-14	5.050	5.050	5.050	5.050	4.460	50
2022-12-13	4.940	4.960	4.940	4.960	4.380	161
2022-12-12	4.860	4.860	4.860	4.860	4.292	103
2022-12-09	4.560	4.560	4.560	4.560	4.027	1
2022-12-08	4.560	4.560	4.560	4.560	4.027	1
2022-12-07	4.560	4.560	4.560	4.560	4.027	1
2022-12-06	4.660	4.660	4.560	4.560	4.027	124
2022-12-05	4.660	4.660	4.660	4.660	4.115	1
2022-12-02	4.660	4.660	4.660	4.660	4.115	50
2022-12-01	4.760	4.760	4.760	4.760	4.204	99
2022-11-30	4.560	4.660	4.560	4.660	4.115	101
2022-11-29	4.460	4.460	4.460	4.460	3.939	1
2022-11-28	4.460	4.460	4.460	4.460	3.939	1
2022-11-25	4.460	4.460	4.460	4.460	3.939	1
2022-11-24	4.460	4.460	4.460	4.460	3.939	1
2022-11-23	4.460	4.460	4.460	4.460	3.939	1
2022-11-22	4.460	4.460	4.460	4.460	3.939	1
2022-11-21	4.460	4.460	4.460	4.460	3.939	751
2022-11-18	4.400	4.460	4.400	4.460	3.939	114
2022-11-17	4.380	4.400	4.380	4.400	3.886	101
2022-11-16	4.340	4.360	4.340	4.360	3.850	93
2022-11-15	4.300	4.300	4.300	4.300	3.797	1
2022-11-14	4.260	4.260	4.260	4.260	3.762	51
2022-11-11	4.300	4.300	4.300	4.300	3.797	1
2022-11-10	4.300	4.300	4.300	4.300	3.797	1
2022-11-09	4.260	4.260	4.260	4.260	3.762	1
2022-11-08	4.260	4.260	4.260	4.260	3.762	40
2022-11-07	4.160	4.160	4.160	4.160	3.674	1
2022-11-04	4.160	4.160	4.160	4.160	3.674	1
2022-11-03	4.160	4.160	4.160	4.160	3.674	1
2022-11-02	4.160	4.160	4.160	4.160	3.674	1
2022-11-01	4.160	4.160	4.160	4.160	3.674	1
2022-10-31	4.160	4.160	4.160	4.160	3.674	51
2022-10-28	4.140	4.140	4.140	4.140	3.656	123
2022-10-27	4.160	4.160	4.160	4.160	3.674	672
2022-10-26	4.160	4.160	4.160	4.160	3.674	520
2022-10-25	4.160	4.160	4.160	4.160	3.674	1
2022-10-24	4.160	4.160	4.160	4.160	3.674	1
2022-10-21	4.160	4.160	4.160	4.160	3.674	1

← NewerPage 17 of 22 · 1,280 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.