Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	36.210	36.300	35.580	35.910	31.771	59,887
2023-06-29	35.320	36.380	35.320	36.080	31.921	39,983
2023-06-28	34.220	34.670	34.220	34.670	30.674	13,681
2023-06-27	33.810	34.220	33.740	34.190	30.249	31,195
2023-06-26	33.850	34.000	33.580	33.700	29.816	19,240
2023-06-23	33.830	33.880	33.660	33.820	29.922	15,506
2023-06-22	34.100	34.160	33.440	33.820	29.922	48,868
2023-06-21	33.860	34.200	33.860	34.170	30.232	36,589
2023-06-20	34.482	34.482	33.820	33.840	29.940	17,683
2023-06-19	35.340	35.340	34.636	34.660	30.665	20,550
2023-06-16	35.600	35.760	35.500	35.700	31.585	29,659
2023-06-15	35.600	35.960	35.420	35.670	31.559	28,955
2023-06-14	35.200	35.620	35.200	35.560	31.461	27,255
2023-06-13	34.913	35.120	34.913	35.080	31.037	18,186
2023-06-12	34.880	34.920	34.640	34.780	30.771	32,269
2023-06-09	34.580	35.060	34.480	34.500	30.524	64,522
2023-06-08	34.500	34.780	34.410	34.410	30.444	32,815
2023-06-07	34.584	34.584	34.400	34.460	30.488	18,725
2023-06-06	34.290	34.680	34.240	34.650	30.656	25,814
2023-06-05	34.440	34.620	34.180	34.310	30.355	40,502
2023-06-02	33.977	34.360	33.977	34.330	30.373	12,205
2023-06-01	33.300	33.500	33.160	33.330	29.488	18,710
2023-05-31	33.200	33.320	33.100	33.310	29.471	56,437
2023-05-30	33.560	33.560	33.253	33.340	29.497	27,250
2023-05-26	33.240	33.260	33.000	33.240	29.409	25,303
2023-05-25	33.110	33.120	32.879	32.950	29.152	31,882
2023-05-24	33.236	33.236	32.900	32.970	29.170	43,040
2023-05-23	33.740	33.920	33.460	33.520	29.657	673,140
2023-05-22	34.000	34.000	33.640	33.770	29.878	22,915
2023-05-19	33.950	34.140	33.740	33.850	29.948	47,580
2023-05-18	33.649	33.940	33.649	33.830	29.931	39,798
2023-05-17	32.500	33.440	32.500	33.440	29.586	38,574
2023-05-16	33.360	33.360	32.530	32.570	28.816	32,509
2023-05-15	33.220	33.540	32.780	33.270	29.435	85,720
2023-05-12	36.180	36.680	36.140	36.330	30.816	36,336
2023-05-11	35.760	36.120	35.760	35.850	30.408	49,616
2023-05-10	35.550	35.920	35.220	35.900	30.451	35,995
2023-05-09	35.700	35.700	35.196	35.360	29.993	1,332,791
2023-05-05	34.610	35.100	34.180	35.050	29.730	19,247
2023-05-04	34.330	34.900	34.020	34.290	29.085	65,812
2023-05-03	36.900	36.940	33.380	33.510	28.424	317,481
2023-05-02	37.430	37.760	36.880	37.360	31.689	28,724
2023-04-28	36.880	37.320	36.700	37.320	31.655	29,026
2023-04-27	36.680	36.680	36.380	36.550	31.002	335,906
2023-04-26	36.270	37.120	36.180	36.570	31.019	102,633
2023-04-25	36.500	36.500	35.960	36.280	30.773	27,201
2023-04-24	36.980	36.980	36.440	36.730	31.155	15,068
2023-04-21	37.010	37.084	36.700	37.050	31.426	16,719
2023-04-20	37.580	37.580	36.953	37.090	31.460	38,027
2023-04-19	38.120	38.120	37.800	37.940	32.181	10,590
2023-04-18	38.055	38.203	38.055	38.090	32.308	7,588
2023-04-17	38.140	38.500	37.960	38.020	32.249	19,359
2023-04-14	38.000	38.120	37.860	38.030	32.257	23,697
2023-04-13	38.020	38.180	37.840	37.980	32.215	8,747
2023-04-12	38.120	38.210	37.900	38.060	32.283	28,822
2023-04-11	38.360	38.360	37.860	38.060	32.283	18,475
2023-04-06	38.300	38.300	37.760	37.860	32.113	31,094
2023-04-05	38.480	38.480	37.520	38.190	32.393	37,716
2023-04-04	39.470	39.819	38.760	38.830	32.936	32,073
2023-04-03	39.890	40.020	39.220	39.300	33.335	29,008

← NewerPage 15 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.