Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	28.540	28.600	27.960	28.010	24.782	16,247
2023-09-22	29.120	29.120	28.560	28.560	25.268	40,534
2023-09-21	29.600	29.600	29.350	29.350	25.967	21,832
2023-09-20	29.830	29.900	29.680	29.740	26.312	32,339
2023-09-19	29.600	29.680	29.520	29.610	26.197	11,334
2023-09-18	29.860	29.860	29.442	29.570	26.162	16,946
2023-09-15	30.000	30.080	29.740	29.860	26.418	16,636
2023-09-14	29.820	29.820	29.580	29.710	26.286	16,056
2023-09-13	29.950	30.100	29.720	29.810	26.374	15,133
2023-09-12	30.120	30.220	29.920	30.030	26.569	14,571
2023-09-11	29.870	30.080	29.740	29.990	26.533	21,391
2023-09-08	30.210	30.220	29.720	29.940	26.489	17,371
2023-09-07	30.330	30.440	30.226	30.250	26.763	36,776
2023-09-06	30.600	30.600	30.440	30.450	26.940	20,502
2023-09-05	30.572	30.880	30.572	30.710	27.170	14,021
2023-09-04	31.310	31.406	30.720	30.820	27.268	19,707
2023-09-01	31.411	31.760	31.411	31.460	27.834	24,719
2023-08-31	31.520	31.520	31.520	31.520	27.887	13,424
2023-08-30	31.360	31.613	31.180	31.580	27.940	21,060
2023-08-29	30.820	31.220	30.820	31.170	27.577	17,431
2023-08-25	30.275	30.480	30.275	30.360	26.861	8,451
2023-08-24	30.560	30.720	30.280	30.300	26.808	8,805
2023-08-23	30.400	30.523	30.240	30.520	27.002	10,900
2023-08-22	30.220	30.620	30.220	30.440	26.932	6,216
2023-08-21	30.000	30.100	29.900	29.990	26.533	10,292
2023-08-18	30.240	30.240	29.840	30.020	26.560	5,958
2023-08-17	30.330	30.346	30.180	30.210	26.728	15,457
2023-08-16	30.560	30.660	30.450	30.450	26.940	4,185
2023-08-15	30.690	30.760	30.540	30.610	27.082	17,703
2023-08-14	31.130	31.140	30.740	30.820	27.268	8,093
2023-08-11	31.240	31.240	31.020	31.100	27.515	24,518
2023-08-10	31.350	31.350	31.350	31.350	27.737	10,927
2023-08-09	31.340	31.520	31.120	31.150	27.560	9,446
2023-08-08	31.700	31.700	31.080	31.130	27.542	18,585
2023-08-07	32.054	32.054	31.640	31.880	28.206	14,074
2023-08-04	32.220	32.220	31.879	32.070	28.374	15,732
2023-08-03	31.510	32.060	31.440	31.870	28.197	56,744
2023-08-02	31.260	31.800	31.200	31.590	27.949	15,126
2023-08-01	31.430	31.701	31.260	31.460	27.834	24,586
2023-07-31	32.230	32.380	31.540	31.670	28.020	41,722
2023-07-28	32.400	32.450	31.507	32.450	28.710	44,664
2023-07-27	32.960	33.100	32.660	32.720	28.949	12,411
2023-07-26	33.010	33.140	32.800	32.850	29.064	25,845
2023-07-25	32.800	33.000	32.697	32.990	29.188	20,846
2023-07-24	32.500	32.920	32.500	32.730	28.958	21,293
2023-07-21	32.370	32.520	32.260	32.450	28.710	18,945
2023-07-20	32.250	32.520	32.220	32.310	28.586	104,182
2023-07-19	32.140	32.343	31.901	32.310	28.586	73,189
2023-07-18	32.020	32.120	31.920	31.990	28.303	59,788
2023-07-17	32.600	32.600	32.020	32.070	28.374	19,470
2023-07-14	33.130	33.140	32.761	32.810	29.028	12,533
2023-07-13	33.140	33.140	32.817	33.130	29.311	56,801
2023-07-12	32.710	32.880	32.660	32.830	29.046	8,598
2023-07-11	32.520	32.760	32.520	32.700	28.931	9,431
2023-07-10	32.750	32.940	32.440	32.500	28.754	44,538
2023-07-07	32.520	32.800	32.440	32.690	28.922	23,851
2023-07-06	32.690	32.800	32.120	32.490	28.745	39,271
2023-07-05	34.023	34.023	31.980	32.640	28.878	102,279
2023-07-04	35.700	35.700	35.160	35.290	31.222	21,586
2023-07-03	36.270	36.300	35.720	35.900	31.762	47,525

← NewerPage 14 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.