Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.160	4.160	4.160	4.160	3.674	1
2022-10-19	4.160	4.160	4.160	4.160	3.674	1
2022-10-18	4.060	4.160	4.060	4.160	3.674	1,085
2022-10-17	4.000	4.000	4.000	4.000	3.533	1
2022-10-14	4.000	4.000	4.000	4.000	3.533	1
2022-10-13	4.000	4.000	4.000	4.000	3.533	377
2022-10-12	4.000	4.000	4.000	4.000	3.533	301
2022-10-11	3.880	3.940	3.880	3.940	3.480	540
2022-10-10	3.960	3.960	3.960	3.960	3.497	1
2022-10-07	3.880	3.960	3.880	3.960	3.497	51
2022-10-06	3.880	3.880	3.880	3.880	3.427	300
2022-10-05	3.900	3.900	3.900	3.900	3.444	1
2022-10-04	3.900	3.900	3.900	3.900	3.444	1
2022-10-03	4.240	4.240	3.900	3.900	3.444	311
2022-09-30	3.900	3.900	3.900	3.900	3.444	302
2022-09-29	3.900	3.900	3.900	3.900	3.444	249
2022-09-28	3.900	3.900	3.900	3.900	3.444	415
2022-09-27	4.000	4.000	4.000	4.000	3.533	300
2022-09-26	4.240	4.240	4.240	4.240	3.744	1
2022-09-23	4.240	4.240	4.240	4.240	3.744	1
2022-09-22	4.000	4.000	4.000	4.000	3.533	226
2022-09-21	4.160	4.160	4.160	4.160	3.674	1
2022-09-20	4.160	4.160	4.160	4.160	3.674	76
2022-09-19	4.060	4.060	4.060	4.060	3.585	1
2022-09-16	4.060	4.060	4.060	4.060	3.585	400
2022-09-15	4.100	4.260	4.100	4.260	3.762	153
2022-09-14	4.160	4.160	4.160	4.160	3.674	151
2022-09-13	4.300	4.300	4.300	4.300	3.797	1
2022-09-12	4.360	4.360	4.360	4.360	3.850	9
2022-09-09	4.300	4.300	4.300	4.300	3.797	1
2022-09-08	4.300	4.300	4.300	4.300	3.797	1
2022-09-07	4.300	4.300	4.260	4.260	3.762	51
2022-09-06	4.300	4.300	4.300	4.300	3.797	1
2022-09-05	4.360	4.360	4.360	4.360	3.850	101
2022-09-02	4.180	4.180	4.180	4.180	3.691	56
2022-09-01	4.300	4.300	4.300	4.300	3.797	1
2022-08-31	4.300	4.300	4.300	4.300	3.797	1
2022-08-30	4.300	4.300	4.300	4.300	3.797	1
2022-08-29	4.300	4.300	4.300	4.300	3.797	1
2022-08-26	4.300	4.300	4.300	4.300	3.797	1
2022-08-25	4.300	4.300	4.300	4.300	3.797	1
2022-08-24	4.260	4.260	4.260	4.260	3.762	51
2022-08-23	4.300	4.300	4.300	4.300	3.797	1
2022-08-22	4.200	4.200	4.200	4.200	3.709	1,051
2022-08-19	4.260	4.260	4.260	4.260	3.762	106
2022-08-18	4.320	4.320	4.320	4.320	3.815	1
2022-08-17	4.300	4.300	4.300	4.300	3.797	1
2022-08-16	4.300	4.300	4.300	4.300	3.797	1
2022-08-15	4.300	4.300	4.300	4.300	3.797	1
2022-08-12	4.300	4.300	4.300	4.300	3.797	1
2022-08-11	4.300	4.300	4.300	4.300	3.797	161
2022-08-10	4.300	4.300	4.300	4.300	3.797	384
2022-08-09	4.300	4.300	4.300	4.300	3.797	431
2022-08-08	4.480	4.480	4.480	4.480	3.956	1
2022-08-05	4.480	4.480	4.480	4.480	3.956	51
2022-08-04	4.540	4.540	4.540	4.540	4.009	1
2022-08-03	4.540	4.540	4.540	4.540	4.009	1
2022-08-02	4.540	4.540	4.460	4.460	3.939	50
2022-08-01	4.500	4.500	4.460	4.460	3.939	102
2022-07-29	4.480	4.480	4.480	4.480	3.956	1

← NewerPage 18 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.