Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	37.880	38.440	37.880	38.190	35.119	3,672
2024-06-11	37.620	37.940	37.460	37.630	34.604	4,092
2024-06-10	37.860	37.860	37.420	37.820	34.779	5,034
2024-06-07	37.870	38.080	37.837	37.890	34.843	2,398
2024-06-06	38.060	38.200	37.580	38.020	34.963	4,806
2024-06-05	38.180	38.340	37.700	37.910	34.861	2,092
2024-06-04	36.920	38.040	36.820	37.930	34.880	144,661
2024-06-03	36.180	37.260	36.180	36.930	33.960	13,912
2024-05-31	35.930	36.460	35.520	35.760	32.884	20,755
2024-05-30	34.920	35.820	34.920	35.820	32.939	5,327
2024-05-29	35.090	35.160	34.860	35.110	32.287	4,234
2024-05-28	34.900	35.340	34.900	35.090	32.268	6,900
2024-05-24	34.140	34.510	34.000	34.510	31.735	4,952
2024-05-23	34.290	34.420	33.980	34.290	31.533	1,207
2024-05-22	34.500	34.660	33.520	34.130	31.385	3,198
2024-05-21	34.460	34.700	34.080	34.700	31.910	52,318
2024-05-20	35.340	35.720	35.340	35.630	31.523	325
2024-05-17	35.300	35.580	35.300	35.550	31.453	1,009
2024-05-16	35.930	36.000	35.100	35.210	31.152	7,231
2024-05-15	35.930	36.120	35.520	35.990	31.842	730
2024-05-14	34.980	36.000	34.980	35.980	31.833	10,105
2024-05-13	34.840	35.320	34.770	34.770	30.762	8,327
2024-05-10	35.440	35.440	34.900	34.970	30.939	3,945
2024-05-09	35.160	35.460	35.160	35.300	31.231	1,653
2024-05-08	35.090	35.360	34.910	34.910	30.886	12,872
2024-05-07	34.840	35.260	34.640	35.050	31.010	18,829
2024-05-03	34.160	34.700	34.020	34.380	30.417	4,057
2024-05-02	32.520	34.220	32.452	33.980	30.063	38,800
2024-05-01	30.200	30.200	30.200	30.200	26.719	0
2024-04-30	31.050	31.080	30.160	30.200	26.719	5,490
2024-04-29	30.560	30.960	30.360	30.940	27.374	8,230
2024-04-26	29.900	30.680	29.900	30.500	26.985	20,094
2024-04-25	29.890	29.940	29.620	29.680	26.259	8,464
2024-04-24	30.260	30.260	29.858	29.920	26.471	14,822
2024-04-23	30.160	30.260	30.140	30.250	26.763	15,142
2024-04-22	29.970	30.200	29.480	30.080	26.613	7,526
2024-04-19	29.490	29.662	29.220	29.590	26.179	5,158
2024-04-18	29.300	29.626	29.280	29.590	26.179	19,830
2024-04-17	29.320	29.780	29.200	29.280	25.905	11,449
2024-04-16	29.700	29.840	29.478	29.500	26.100	19,500
2024-04-15	30.180	31.080	30.180	30.260	26.772	50,892
2024-04-12	29.490	30.560	29.140	30.100	26.631	25,326
2024-04-11	29.550	29.700	29.280	29.340	25.958	15,376
2024-04-10	30.020	30.320	29.618	29.710	26.286	18,378
2024-04-09	30.240	30.240	29.400	30.070	26.604	25,485
2024-04-08	30.400	31.060	30.240	30.940	27.374	21,964
2024-04-05	30.580	30.580	30.080	30.340	26.843	9,496
2024-04-04	30.900	30.900	30.760	30.800	27.250	13,116
2024-04-03	31.110	31.160	30.797	30.870	27.312	22,452
2024-04-02	31.490	32.420	31.160	31.260	27.657	21,098
2024-03-28	31.410	31.700	31.340	31.450	27.825	38,394
2024-03-27	31.600	31.600	31.180	31.230	27.630	13,892
2024-03-26	31.458	31.700	31.458	31.590	27.949	8,556
2024-03-25	31.490	31.580	31.160	31.520	27.887	15,692
2024-03-22	31.220	31.500	31.200	31.450	27.825	10,791
2024-03-21	30.540	31.202	30.540	31.090	27.507	15,543
2024-03-20	30.140	30.260	29.400	30.060	26.595	8,326
2024-03-19	29.870	30.360	29.820	30.250	26.763	9,585
2024-03-18	29.810	29.952	29.620	29.770	26.339	17,146
2024-03-15	29.950	30.020	29.800	29.880	26.436	8,139

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.