Imprimerie Chirat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.700	5.700	5.550	5.550	4.901	501
2022-02-07	5.850	5.850	5.650	5.650	4.990	538
2022-02-04	5.850	5.850	5.850	5.850	5.166	2
2022-02-03	5.800	5.800	5.800	5.800	5.122	1
2022-02-02	5.850	5.850	5.850	5.850	5.166	3
2022-02-01	5.800	5.800	5.700	5.700	5.034	501
2022-01-31	5.950	5.950	5.750	5.750	5.078	446
2022-01-28	6.050	6.050	6.000	6.000	5.299	586
2022-01-27	6.100	6.100	6.050	6.050	5.343	501
2022-01-26	6.250	6.250	6.000	6.000	5.299	742
2022-01-25	6.650	6.650	6.650	6.650	5.873	51
2022-01-24	6.750	6.750	6.750	6.750	5.961	26
2022-01-21	6.800	6.800	6.800	6.800	6.005	5
2022-01-20	6.800	6.800	6.800	6.800	6.005	1
2022-01-19	6.800	6.800	6.800	6.800	6.005	1
2022-01-18	6.800	6.800	6.800	6.800	6.005	1
2022-01-17	6.800	6.800	6.800	6.800	6.005	1
2022-01-14	6.800	6.800	6.800	6.800	6.005	1
2022-01-13	6.800	6.800	6.800	6.800	6.005	1
2022-01-12	6.800	6.800	6.800	6.800	6.005	1
2022-01-11	6.800	6.800	6.800	6.800	6.005	1
2022-01-10	6.800	6.800	6.800	6.800	6.005	1
2022-01-07	6.850	6.850	6.850	6.850	6.049	228
2022-01-06	6.050	6.500	6.050	6.500	5.740	602
2022-01-05	6.000	6.000	6.000	6.000	5.299	269
2022-01-04	6.250	6.250	6.000	6.000	5.299	1,508
2022-01-03	6.300	6.300	6.250	6.250	5.520	101
2021-12-31	6.300	6.300	6.300	6.300	5.564	6
2021-12-30	6.250	6.300	6.250	6.300	5.564	265
2021-12-29	6.300	6.300	6.250	6.250	5.520	1,063
2021-12-28	6.500	6.500	6.500	6.500	5.740	1
2021-12-27	6.500	6.500	6.500	6.500	5.740	1
2021-12-24	6.500	6.500	6.500	6.500	5.740	1
2021-12-23	6.500	6.500	6.500	6.500	5.740	1
2021-12-22	6.600	6.600	6.450	6.450	5.696	301
2021-12-21	6.600	6.600	6.600	6.600	5.829	1
2021-12-20	6.650	6.650	6.650	6.650	5.873	3
2021-12-17	6.550	6.550	6.550	6.550	5.784	1
2021-12-16	6.550	6.550	6.550	6.550	5.784	1
2021-12-15	6.500	6.500	6.500	6.500	5.740	1
2021-12-14	6.500	6.500	6.500	6.500	5.740	1
2021-12-13	6.500	6.500	6.500	6.500	5.740	401
2021-12-10	6.550	6.550	6.550	6.550	5.784	401
2021-12-09	6.700	6.700	6.700	6.700	5.917	1
2021-12-08	6.700	6.700	6.700	6.700	5.917	1
2021-12-07	6.700	6.700	6.700	6.700	5.917	1
2021-12-06	6.700	6.700	6.700	6.700	5.917	1
2021-12-03	6.700	6.700	6.700	6.700	5.917	1
2021-12-02	6.700	6.700	6.700	6.700	5.917	1
2021-12-01	6.700	6.700	6.700	6.700	5.917	1
2021-11-30	6.700	6.700	6.700	6.700	5.917	1
2021-11-29	6.700	6.700	6.700	6.700	5.917	1
2021-11-26	6.700	6.700	6.700	6.700	5.917	1
2021-11-25	6.700	6.700	6.700	6.700	5.917	1
2021-11-24	6.700	6.700	6.700	6.700	5.917	1
2021-11-23	6.700	6.700	6.700	6.700	5.917	1
2021-11-22	6.700	6.700	6.700	6.700	5.917	1
2021-11-19	6.700	6.700	6.700	6.700	5.917	1
2021-11-18	6.700	6.700	6.700	6.700	5.917	1
2021-11-17	6.750	6.750	6.750	6.750	5.961	2

← NewerPage 21 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.