Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	27.430	27.720	27.300	27.490	24.322	35,220
2023-12-15	27.400	27.920	27.400	27.600	24.419	34,709
2023-12-14	26.460	27.300	26.460	27.210	24.074	28,655
2023-12-13	25.830	26.180	25.660	26.020	23.021	18,326
2023-12-12	26.210	26.400	25.780	25.860	22.879	8,471
2023-12-11	26.100	26.420	26.020	26.150	23.136	23,040
2023-12-08	26.290	26.520	26.240	26.350	23.313	14,575
2023-12-07	26.100	26.350	25.780	26.350	23.313	7,900
2023-12-06	26.270	26.380	25.960	26.330	23.295	18,549
2023-12-05	26.121	26.121	25.720	25.990	22.994	39,196
2023-12-04	26.770	27.140	26.399	26.450	23.401	16,602
2023-12-01	26.860	27.000	26.259	26.800	23.711	16,418
2023-11-30	25.600	26.780	25.000	26.710	23.631	25,632
2023-11-29	25.810	25.820	25.640	25.710	22.747	11,249
2023-11-28	25.740	25.740	25.460	25.590	22.641	15,666
2023-11-27	26.360	26.360	25.880	25.940	22.950	11,119
2023-11-24	26.210	26.300	26.060	26.280	23.251	4,063
2023-11-23	26.120	26.400	26.120	26.260	23.233	9,076
2023-11-22	25.810	26.240	25.540	26.190	23.171	18,191
2023-11-21	26.460	26.480	25.740	25.740	22.773	27,443
2023-11-20	25.700	26.200	25.660	26.060	23.056	24,626
2023-11-17	25.410	25.800	25.340	25.650	22.694	16,293
2023-11-16	25.700	25.760	25.120	25.150	22.251	21,557
2023-11-15	25.700	25.840	25.300	25.620	22.667	101,035
2023-11-14	24.900	25.580	24.500	25.470	22.534	50,396
2023-11-13	24.750	25.000	24.320	24.670	21.827	46,371
2023-11-10	24.690	24.940	24.280	24.340	21.535	47,753
2023-11-09	24.633	24.780	24.633	24.780	21.924	54,563
2023-11-08	24.250	24.720	24.160	24.430	21.614	21,994
2023-11-07	25.410	25.800	24.400	24.550	21.720	23,496
2023-11-06	26.330	26.340	25.579	25.680	22.720	24,688
2023-11-03	25.960	26.260	25.960	26.150	23.136	28,604
2023-11-02	25.040	25.880	25.040	25.830	22.853	38,897
2023-11-01	25.410	25.580	24.920	24.960	22.083	14,542
2023-10-31	23.810	25.400	23.200	25.050	22.163	86,293
2023-10-30	24.500	24.700	24.260	24.260	21.464	25,835
2023-10-27	24.360	24.880	24.360	24.400	21.588	31,196
2023-10-26	23.830	24.400	23.800	24.310	21.508	18,521
2023-10-25	24.240	24.240	23.966	24.060	21.287	24,756
2023-10-24	24.270	24.620	24.196	24.470	21.650	29,596
2023-10-23	24.690	24.820	23.960	24.390	21.579	22,394
2023-10-20	24.710	25.100	24.640	24.990	22.110	36,289
2023-10-19	24.900	25.280	24.620	24.890	22.021	37,461
2023-10-18	25.090	25.180	24.840	24.890	22.021	31,833
2023-10-17	25.540	25.540	24.880	25.090	22.198	98,141
2023-10-16	25.760	25.760	25.380	25.510	22.570	41,419
2023-10-13	26.000	26.080	25.480	25.530	22.587	48,368
2023-10-12	26.420	26.620	26.100	26.100	23.092	28,055
2023-10-11	26.630	26.680	26.340	26.370	23.331	24,878
2023-10-10	26.270	26.780	26.240	26.680	23.605	41,675
2023-10-09	26.230	26.540	25.960	26.060	23.056	16,404
2023-10-06	26.480	26.500	26.100	26.150	23.136	27,801
2023-10-05	26.730	26.900	26.360	26.370	23.331	17,736
2023-10-04	26.500	26.760	26.300	26.670	23.596	16,803
2023-10-03	26.960	27.040	26.420	26.550	23.490	52,649
2023-10-02	27.810	28.120	26.980	27.050	23.932	30,356
2023-09-29	27.840	28.200	27.840	27.950	24.729	23,685
2023-09-28	27.700	27.940	27.700	27.860	24.649	26,570
2023-09-27	27.700	27.700	27.440	27.650	24.463	20,122
2023-09-26	27.940	27.940	27.640	27.690	24.498	23,971

← NewerPage 13 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.