Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 105 |
| 2026-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 105 |
| 2026-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 5 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-07-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2026-07-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2026-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 395 |
| 2026-07-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 395 |
| 2026-07-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2026-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2026-07-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-07-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-07-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-07-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2026-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-06-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-06-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,195 |
| 2026-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,195 |
| 2026-06-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,256 |
| 2026-06-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,256 |
| 2026-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,256 |
| 2026-06-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 90 |
| 2026-05-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-05-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-05-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-05-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-05-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 45 |
| 2026-05-21 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 1,005 |
| 2026-05-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-05-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-05-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
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.