Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.204 | 481 |
| 2022-05-04 | 4.860 | 4.860 | 4.780 | 4.780 | 4.221 | 331 |
| 2022-05-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.380 | 1 |
| 2022-05-02 | 4.900 | 4.960 | 4.900 | 4.960 | 4.380 | 51 |
| 2022-04-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.310 | 381 |
| 2022-04-28 | 5.050 | 5.050 | 5.050 | 5.050 | 4.460 | 1 |
| 2022-04-27 | 5.000 | 5.050 | 5.000 | 5.050 | 4.460 | 29 |
| 2022-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.416 | 1 |
| 2022-04-25 | 4.980 | 5.000 | 4.980 | 5.000 | 4.416 | 163 |
| 2022-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.416 | 13 |
| 2022-04-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.398 | 1 |
| 2022-04-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.416 | 1,226 |
| 2022-04-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.460 | 23 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.416 | 1 |
| 2022-04-13 | 5.050 | 5.050 | 5.000 | 5.000 | 4.416 | 334 |
| 2022-04-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.504 | 81 |
| 2022-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.460 | 101 |
| 2022-04-08 | 5.100 | 5.250 | 5.100 | 5.250 | 4.636 | 51 |
| 2022-04-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.460 | 539 |
| 2022-04-06 | 5.150 | 5.150 | 5.150 | 5.150 | 4.548 | 101 |
| 2022-04-05 | 5.300 | 5.300 | 5.250 | 5.250 | 4.636 | 51 |
| 2022-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.725 | 5 |
| 2022-04-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 1 |
| 2022-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.725 | 191 |
| 2022-03-30 | 5.300 | 5.300 | 5.250 | 5.250 | 4.636 | 51 |
| 2022-03-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 1 |
| 2022-03-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 1 |
| 2022-03-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 1 |
| 2022-03-24 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 1 |
| 2022-03-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.636 | 106 |
| 2022-03-22 | 5.450 | 5.450 | 5.450 | 5.450 | 4.813 | 74 |
| 2022-03-21 | 5.300 | 5.300 | 5.250 | 5.250 | 4.636 | 423 |
| 2022-03-18 | 5.350 | 5.350 | 5.250 | 5.250 | 4.636 | 245 |
| 2022-03-17 | 5.500 | 5.550 | 5.500 | 5.550 | 4.901 | 278 |
| 2022-03-16 | 5.550 | 5.550 | 5.550 | 5.550 | 4.901 | 159 |
| 2022-03-15 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 121 |
| 2022-03-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.122 | 1 |
| 2022-03-11 | 5.650 | 5.850 | 5.650 | 5.850 | 5.166 | 100 |
| 2022-03-10 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 1 |
| 2022-03-09 | 5.600 | 5.650 | 5.600 | 5.650 | 4.990 | 30 |
| 2022-03-08 | 5.500 | 5.650 | 5.500 | 5.650 | 4.990 | 21 |
| 2022-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 4.857 | 1 |
| 2022-03-04 | 5.600 | 5.600 | 5.450 | 5.450 | 4.813 | 191 |
| 2022-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 2 |
| 2022-03-02 | 5.550 | 5.550 | 5.550 | 5.550 | 4.901 | 231 |
| 2022-03-01 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 1 |
| 2022-02-28 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 1 |
| 2022-02-25 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 1 |
| 2022-02-24 | 5.650 | 5.650 | 5.650 | 5.650 | 4.990 | 1 |
| 2022-02-23 | 5.550 | 5.650 | 5.550 | 5.650 | 4.990 | 128 |
| 2022-02-22 | 5.500 | 5.500 | 5.500 | 5.500 | 4.857 | 51 |
| 2022-02-21 | 5.350 | 5.400 | 5.350 | 5.400 | 4.769 | 51 |
| 2022-02-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.681 | 1 |
| 2022-02-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.681 | 1 |
| 2022-02-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.592 | 601 |
| 2022-02-15 | 5.350 | 5.350 | 5.300 | 5.300 | 4.681 | 1,706 |
| 2022-02-14 | 5.600 | 5.600 | 5.250 | 5.250 | 4.636 | 411 |
| 2022-02-11 | 5.550 | 5.550 | 5.550 | 5.550 | 4.901 | 1 |
| 2022-02-10 | 5.550 | 5.550 | 5.500 | 5.500 | 4.857 | 226 |
| 2022-02-09 | 5.650 | 5.650 | 5.500 | 5.500 | 4.857 | 391 |
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.