Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	4.480	4.480	4.480	4.480	3.956	1
2022-07-27	4.480	4.480	4.480	4.480	3.956	1
2022-07-26	4.480	4.480	4.480	4.480	3.956	1
2022-07-25	4.480	4.480	4.460	4.460	3.939	101
2022-07-22	4.480	4.480	4.480	4.480	3.956	1
2022-07-21	4.480	4.480	4.480	4.480	3.956	1
2022-07-20	4.480	4.480	4.480	4.480	3.956	1
2022-07-19	4.480	4.480	4.480	4.480	3.956	1
2022-07-18	4.480	4.500	4.480	4.500	3.974	51
2022-07-15	4.540	4.540	4.540	4.540	4.009	1
2022-07-14	4.540	4.540	4.540	4.540	4.009	1
2022-07-13	4.500	4.500	4.500	4.500	3.974	400
2022-07-12	4.500	4.500	4.500	4.500	3.974	51
2022-07-11	4.580	4.580	4.580	4.580	4.045	141
2022-07-08	4.540	4.580	4.540	4.580	4.045	51
2022-07-07	4.440	4.460	4.440	4.460	3.939	51
2022-07-06	4.440	4.440	4.440	4.440	3.921	1
2022-07-05	4.440	4.440	4.440	4.440	3.921	1
2022-07-04	4.440	4.440	4.440	4.440	3.921	1
2022-07-01	4.360	4.360	4.360	4.360	3.850	531
2022-06-30	4.440	4.440	4.400	4.400	3.886	101
2022-06-29	4.440	4.440	4.440	4.440	3.921	1
2022-06-28	4.400	4.400	4.400	4.400	3.886	242
2022-06-27	4.500	4.500	4.400	4.400	3.886	1,059
2022-06-24	4.480	4.480	4.480	4.480	3.956	1
2022-06-23	4.480	4.480	4.480	4.480	3.956	1
2022-06-22	4.400	4.400	4.400	4.400	3.886	251
2022-06-21	4.500	4.500	4.500	4.500	3.974	33
2022-06-20	4.580	4.580	4.500	4.500	3.974	191
2022-06-17	4.460	4.500	4.460	4.500	3.974	81
2022-06-16	4.460	4.460	4.460	4.460	3.939	236
2022-06-15	4.560	4.560	4.560	4.560	4.027	151
2022-06-14	4.740	4.740	4.740	4.740	4.186	1
2022-06-13	4.760	4.760	4.760	4.760	4.204	201
2022-06-10	4.740	4.740	4.740	4.740	4.186	1
2022-06-09	4.700	4.700	4.700	4.700	4.151	51
2022-06-08	4.640	4.640	4.640	4.640	4.098	1
2022-06-07	4.640	4.640	4.640	4.640	4.098	1
2022-06-06	4.640	4.640	4.640	4.640	4.098	1
2022-06-03	4.640	4.640	4.640	4.640	4.098	1
2022-06-02	4.640	4.640	4.640	4.640	4.098	1
2022-06-01	4.640	4.640	4.640	4.640	4.098	169
2022-05-31	4.640	4.640	4.640	4.640	4.098	1
2022-05-30	4.640	4.640	4.640	4.640	4.098	1
2022-05-27	4.640	4.640	4.640	4.640	4.098	1
2022-05-26	4.640	4.640	4.640	4.640	4.098	1
2022-05-25	4.660	4.660	4.660	4.660	4.115	66
2022-05-24	4.660	4.660	4.660	4.660	4.115	51
2022-05-23	4.760	4.760	4.760	4.760	4.204	1
2022-05-20	4.760	4.760	4.760	4.760	4.204	1
2022-05-19	4.800	4.800	4.800	4.800	4.239	71
2022-05-18	4.760	4.760	4.760	4.760	4.204	1
2022-05-17	4.700	4.760	4.700	4.760	4.204	372
2022-05-16	4.800	4.800	4.800	4.800	4.239	221
2022-05-13	4.760	4.760	4.760	4.760	4.204	51
2022-05-12	4.740	4.740	4.600	4.600	4.062	257
2022-05-11	4.740	4.740	4.740	4.740	4.186	1
2022-05-10	4.740	4.740	4.740	4.740	4.186	1
2022-05-09	4.760	4.760	4.760	4.760	4.204	1
2022-05-06	4.760	4.760	4.760	4.760	4.204	1

← NewerPage 19 of 22 · 1,284 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.