Imerys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 29.240 | 30.120 | 29.180 | 29.690 | 27.302 | 17,070 |
| 2024-09-04 | 29.520 | 29.520 | 29.240 | 29.320 | 26.962 | 1,804 |
| 2024-09-03 | 30.500 | 30.640 | 29.680 | 29.840 | 27.440 | 1,813 |
| 2024-09-02 | 30.400 | 30.420 | 29.760 | 30.370 | 27.928 | 499 |
| 2024-08-30 | 30.120 | 30.420 | 29.460 | 30.410 | 27.965 | 907 |
| 2024-08-29 | 29.810 | 30.060 | 29.700 | 29.960 | 27.551 | 1,484 |
| 2024-08-28 | 29.940 | 29.940 | 29.460 | 29.830 | 27.431 | 1,052 |
| 2024-08-27 | 29.890 | 30.200 | 29.800 | 30.150 | 27.725 | 5,311 |
| 2024-08-23 | 30.710 | 31.140 | 30.540 | 31.080 | 28.581 | 2,311 |
| 2024-08-22 | 30.420 | 30.740 | 30.420 | 30.630 | 28.167 | 1,931 |
| 2024-08-21 | 30.120 | 30.300 | 30.120 | 30.210 | 27.781 | 1,142 |
| 2024-08-20 | 30.250 | 30.360 | 29.970 | 29.970 | 27.560 | 543 |
| 2024-08-19 | 30.120 | 30.260 | 30.120 | 30.230 | 27.799 | 891 |
| 2024-08-16 | 29.850 | 30.000 | 29.680 | 29.930 | 27.523 | 1,149 |
| 2024-08-15 | 29.620 | 29.780 | 29.480 | 29.700 | 27.312 | 2,260 |
| 2024-08-14 | 29.010 | 29.560 | 28.920 | 29.490 | 27.119 | 791 |
| 2024-08-13 | 29.360 | 29.460 | 29.000 | 29.130 | 26.787 | 2,661 |
| 2024-08-12 | 29.410 | 29.720 | 29.260 | 29.280 | 26.925 | 675 |
| 2024-08-09 | 29.180 | 29.760 | 29.180 | 29.260 | 26.907 | 954 |
| 2024-08-08 | 29.440 | 29.440 | 29.060 | 29.210 | 26.861 | 904 |
| 2024-08-07 | 29.450 | 29.620 | 29.400 | 29.550 | 27.174 | 2,609 |
| 2024-08-06 | 29.450 | 29.860 | 28.900 | 29.120 | 26.778 | 3,066 |
| 2024-08-05 | 29.300 | 29.300 | 28.600 | 29.270 | 26.916 | 72,100 |
| 2024-08-02 | 30.100 | 30.620 | 29.660 | 29.880 | 27.477 | 12,035 |
| 2024-08-01 | 31.200 | 31.200 | 30.400 | 30.500 | 28.047 | 20,921 |
| 2024-07-31 | 32.020 | 32.180 | 31.400 | 31.630 | 29.086 | 8,317 |
| 2024-07-30 | 32.610 | 32.800 | 31.180 | 32.160 | 29.574 | 6,618 |
| 2024-07-29 | 33.600 | 33.740 | 32.780 | 32.960 | 30.309 | 1,009 |
| 2024-07-26 | 33.220 | 33.600 | 33.060 | 33.440 | 30.751 | 2,663 |
| 2024-07-25 | 34.000 | 34.000 | 32.640 | 33.230 | 30.558 | 478 |
| 2024-07-24 | 34.220 | 34.220 | 33.340 | 33.860 | 31.137 | 2,346 |
| 2024-07-23 | 34.060 | 34.420 | 34.060 | 34.400 | 31.634 | 1,559 |
| 2024-07-22 | 33.460 | 33.940 | 33.460 | 33.780 | 31.064 | 1,919 |
| 2024-07-19 | 33.090 | 33.300 | 32.900 | 33.000 | 30.346 | 615 |
| 2024-07-18 | 33.530 | 34.020 | 33.320 | 33.730 | 31.018 | 3,189 |
| 2024-07-17 | 33.090 | 33.200 | 32.700 | 33.160 | 30.493 | 63,554 |
| 2024-07-16 | 32.940 | 32.940 | 32.700 | 32.920 | 30.273 | 3,945 |
| 2024-07-15 | 33.050 | 33.240 | 32.740 | 33.080 | 30.420 | 2,114 |
| 2024-07-12 | 33.300 | 33.480 | 32.920 | 33.070 | 30.411 | 352 |
| 2024-07-11 | 33.050 | 33.380 | 32.540 | 33.380 | 30.696 | 1,946 |
| 2024-07-10 | 33.090 | 33.500 | 33.060 | 33.170 | 30.503 | 1,582 |
| 2024-07-09 | 34.860 | 35.080 | 32.880 | 33.120 | 30.457 | 3,979 |
| 2024-07-08 | 34.480 | 35.500 | 34.460 | 35.050 | 32.231 | 1,178 |
| 2024-07-05 | 34.710 | 34.960 | 34.480 | 34.810 | 32.011 | 1,743 |
| 2024-07-04 | 34.400 | 34.600 | 34.400 | 34.540 | 31.762 | 1,155 |
| 2024-07-03 | 34.400 | 34.660 | 34.110 | 34.110 | 31.367 | 4,057 |
| 2024-07-02 | 34.140 | 34.580 | 33.980 | 34.350 | 31.588 | 1,795 |
| 2024-07-01 | 33.490 | 34.620 | 33.360 | 34.240 | 31.487 | 4,511 |
| 2024-06-28 | 34.210 | 34.320 | 33.120 | 33.280 | 30.604 | 12,167 |
| 2024-06-27 | 34.420 | 34.860 | 34.240 | 34.270 | 31.514 | 48,050 |
| 2024-06-26 | 34.560 | 35.320 | 34.510 | 34.510 | 31.735 | 28,799 |
| 2024-06-25 | 34.840 | 35.400 | 34.760 | 35.210 | 32.379 | 5,580 |
| 2024-06-24 | 35.070 | 35.680 | 34.860 | 35.360 | 32.516 | 3,929 |
| 2024-06-21 | 36.230 | 36.480 | 35.240 | 35.350 | 32.507 | 1,676 |
| 2024-06-20 | 36.000 | 36.580 | 36.000 | 36.520 | 33.583 | 1,059 |
| 2024-06-19 | 35.720 | 36.240 | 35.620 | 35.940 | 33.050 | 3,268 |
| 2024-06-18 | 35.440 | 36.120 | 35.440 | 35.990 | 33.096 | 3,758 |
| 2024-06-17 | 34.620 | 35.020 | 34.620 | 34.910 | 32.103 | 11,837 |
| 2024-06-14 | 36.630 | 36.900 | 34.660 | 34.750 | 31.956 | 8,588 |
| 2024-06-13 | 38.120 | 38.300 | 37.200 | 37.390 | 34.383 | 3,770 |
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 | 1.5000 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.