Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	30.000	30.140	29.820	29.920	26.471	17,215
2024-03-13	30.000	30.120	29.820	30.010	26.551	10,819
2024-03-12	30.200	30.200	29.918	30.010	26.551	12,821
2024-03-11	30.400	30.420	29.800	30.080	26.613	11,185
2024-03-08	30.670	30.980	30.540	30.740	27.197	7,201
2024-03-07	30.040	30.960	30.020	30.930	27.365	8,096
2024-03-06	29.580	30.283	29.580	30.270	26.781	10,977
2024-03-05	29.680	29.740	29.280	29.660	26.241	11,283
2024-03-04	29.700	29.760	29.260	29.570	26.162	10,977
2024-03-01	29.220	29.760	29.060	29.760	26.330	9,553
2024-02-29	30.250	30.460	29.240	29.330	25.949	33,602
2024-02-28	31.070	31.400	30.020	30.260	26.772	29,816
2024-02-27	30.100	31.380	30.043	31.330	27.719	25,248
2024-02-26	30.560	30.560	29.640	30.140	26.666	39,469
2024-02-23	31.010	31.960	30.940	31.220	27.622	29,165
2024-02-22	31.100	31.100	28.440	30.910	27.347	61,436
2024-02-21	31.600	32.440	31.600	32.410	28.674	18,911
2024-02-20	31.602	31.602	31.120	31.560	27.922	10,140
2024-02-19	32.220	32.220	31.540	31.630	27.984	9,171
2024-02-16	31.740	32.180	31.199	32.140	28.436	21,260
2024-02-15	31.240	31.760	31.100	31.570	27.931	11,574
2024-02-14	30.610	31.180	30.000	31.150	27.560	10,878
2024-02-13	30.820	30.980	30.540	30.650	27.117	11,602
2024-02-12	30.960	31.160	30.740	30.870	27.312	12,611
2024-02-09	31.090	31.160	30.680	30.730	27.188	15,760
2024-02-08	31.340	31.580	31.138	31.330	27.719	19,445
2024-02-07	31.170	31.540	30.674	31.150	27.560	26,307
2024-02-06	30.980	31.140	30.560	31.100	27.515	17,514
2024-02-05	30.840	31.000	30.460	30.720	27.179	20,768
2024-02-02	31.530	31.660	30.654	30.670	27.135	20,363
2024-02-01	30.690	30.740	30.000	30.530	27.011	14,650
2024-01-31	31.030	31.220	30.840	31.000	27.427	29,708
2024-01-30	31.080	31.080	30.400	30.840	27.285	9,787
2024-01-29	31.100	31.100	30.600	30.940	27.374	17,186
2024-01-26	30.670	31.200	30.220	31.110	27.524	14,261
2024-01-25	31.070	31.540	30.360	30.640	27.108	39,352
2024-01-24	28.610	31.100	27.460	31.000	27.427	96,040
2024-01-23	27.320	27.640	27.259	27.380	24.224	20,648
2024-01-22	26.240	27.540	26.240	27.090	23.968	16,064
2024-01-19	25.740	26.140	25.740	26.010	23.012	29,236
2024-01-18	25.450	25.580	25.260	25.580	22.632	21,304
2024-01-17	25.490	25.520	25.060	25.300	22.384	17,944
2024-01-16	26.040	26.180	25.630	25.630	22.676	20,229
2024-01-15	26.920	26.920	26.020	26.110	23.101	28,066
2024-01-12	27.050	27.300	26.860	26.900	23.800	20,986
2024-01-11	26.920	27.340	26.680	27.110	23.985	30,239
2024-01-10	27.090	27.160	26.820	26.920	23.817	33,132
2024-01-09	27.560	27.560	26.960	27.100	23.976	29,591
2024-01-08	27.490	27.630	27.180	27.630	24.445	20,197
2024-01-05	27.470	27.600	27.100	27.520	24.348	34,105
2024-01-04	27.260	27.640	27.100	27.640	24.454	14,460
2024-01-03	27.850	27.860	27.000	27.140	24.012	15,842
2024-01-02	28.690	28.700	27.620	27.850	24.640	27,813
2023-12-29	27.910	28.660	27.880	28.270	25.012	19,316
2023-12-28	28.180	28.360	27.859	27.930	24.711	8,811
2023-12-27	27.970	28.240	27.520	28.210	24.959	16,909
2023-12-22	27.640	27.920	27.560	27.620	24.437	10,997
2023-12-21	27.550	27.599	27.060	27.510	24.339	10,904
2023-12-20	27.320	27.660	27.320	27.490	24.322	17,475
2023-12-19	27.700	27.740	27.400	27.510	24.339	19,378

← NewerPage 12 of 22 · 1,262 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.