Imprimerie Chirat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 44 |
| 2025-02-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 1 |
| 2025-02-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 40 |
| 2025-02-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.578 | 2 |
| 2025-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.480 | 80 |
| 2025-02-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-02-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 26 |
| 2025-02-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-02-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.774 | 1 |
| 2025-01-31 | 5.850 | 5.900 | 5.850 | 5.900 | 5.774 | 43 |
| 2025-01-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2025-01-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2025-01-28 | 5.750 | 5.850 | 5.750 | 5.850 | 5.725 | 401 |
| 2025-01-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 1 |
| 2025-01-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.725 | 200 |
| 2025-01-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2025-01-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.676 | 1 |
| 2024-12-05 | 5.600 | 5.800 | 5.600 | 5.800 | 5.676 | 81 |
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.