Imerys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 22.600 | 22.900 | 22.500 | 22.620 | 21.852 | 39,568 |
| 2026-05-07 | 23.000 | 23.140 | 22.780 | 22.780 | 22.007 | 88,870 |
| 2026-05-06 | 22.540 | 23.160 | 22.460 | 22.900 | 22.123 | 75,721 |
| 2026-05-05 | 22.100 | 22.360 | 21.960 | 22.260 | 21.505 | 46,320 |
| 2026-05-04 | 22.300 | 22.520 | 21.940 | 22.220 | 21.466 | 87,118 |
| 2026-04-30 | 20.740 | 22.480 | 20.280 | 22.240 | 21.485 | 149,848 |
| 2026-04-29 | 21.740 | 21.740 | 21.140 | 21.240 | 20.519 | 133,207 |
| 2026-04-28 | 22.120 | 22.320 | 21.580 | 21.660 | 20.925 | 120,837 |
| 2026-04-27 | 22.000 | 22.340 | 22.000 | 22.340 | 21.582 | 79,494 |
| 2026-04-24 | 22.040 | 22.280 | 21.940 | 21.940 | 21.195 | 67,961 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.7500 EUR |
| 2025-05-20 | 1.4500 EUR |
| 2024-05-21 | 1.3500 EUR |
| 2023-05-15 | 3.8500 EUR |
| 2022-05-17 | 1.5500 EUR |
| 2021-05-13 | 1.1500 EUR |
| 2020-05-15 | 1.7200 EUR |
| 2019-05-20 | 2.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.