Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	39.760	39.940	39.256	39.860	33.810	16,068
2023-03-30	39.600	40.060	39.600	39.870	33.818	18,812
2023-03-29	39.200	39.500	39.200	39.360	33.386	420,497
2023-03-28	38.500	38.880	38.367	38.740	32.860	77,077
2023-03-27	38.500	39.000	38.280	38.410	32.580	14,007
2023-03-24	39.550	39.580	38.280	38.560	32.707	20,462
2023-03-23	39.600	39.880	39.220	39.570	33.564	21,025
2023-03-22	39.810	39.940	39.300	39.840	33.793	100,573
2023-03-21	39.800	40.320	39.800	40.130	34.039	24,682
2023-03-20	38.670	39.400	37.800	39.330	33.360	28,657
2023-03-17	39.510	39.740	38.500	38.770	32.885	75,549
2023-03-16	39.090	39.240	38.540	39.160	33.216	40,650
2023-03-15	39.820	39.820	38.420	39.230	33.275	24,397
2023-03-14	39.305	40.220	39.305	39.990	33.920	12,356
2023-03-13	40.420	40.420	39.339	39.500	33.504	127,452
2023-03-10	40.840	40.840	40.360	40.630	34.463	34,905
2023-03-09	41.450	41.640	41.140	41.180	34.929	9,968
2023-03-08	41.200	41.740	41.020	41.460	35.167	14,962
2023-03-07	41.450	41.680	41.176	41.230	34.972	13,939
2023-03-06	41.880	41.880	41.492	41.540	35.235	11,036
2023-03-03	41.850	42.280	41.779	41.980	35.608	80,903
2023-03-02	42.020	42.120	41.660	41.890	35.532	21,628
2023-03-01	42.060	42.240	41.920	41.970	35.599	12,083
2023-02-28	42.020	42.120	41.620	42.030	35.650	20,593
2023-02-27	41.684	42.220	41.684	41.950	35.582	30,488
2023-02-24	41.850	42.360	41.150	41.150	34.904	160,452
2023-02-23	41.010	41.720	40.989	41.510	35.209	21,764
2023-02-22	41.680	41.680	40.560	40.660	34.488	27,990
2023-02-21	42.682	42.682	41.760	42.110	35.718	45,218
2023-02-20	43.050	43.140	41.952	42.780	36.286	30,918
2023-02-17	41.550	43.000	41.180	42.060	35.676	94,586
2023-02-16	40.670	40.960	40.440	40.940	34.726	12,236
2023-02-15	40.520	40.880	40.360	40.550	34.395	31,921
2023-02-14	40.340	40.700	40.340	40.610	34.446	16,398
2023-02-13	40.160	40.420	40.020	40.240	34.132	16,427
2023-02-10	40.940	41.060	39.940	40.120	34.030	22,089
2023-02-09	40.480	41.160	40.480	40.970	34.751	19,933
2023-02-08	40.040	40.882	40.040	40.470	34.327	35,159
2023-02-07	40.100	40.100	39.620	39.750	33.716	12,330
2023-02-06	40.000	40.300	39.680	39.910	33.852	30,649
2023-02-03	39.660	39.660	39.300	39.570	33.564	19,288
2023-02-02	39.430	40.060	39.100	39.880	33.827	44,839
2023-02-01	38.020	39.360	38.020	39.060	33.131	267,994
2023-01-31	38.020	38.020	37.460	37.950	32.190	29,716
2023-01-30	38.440	38.540	37.960	38.370	32.546	37,163
2023-01-27	38.800	38.840	38.320	38.360	32.537	15,184
2023-01-26	39.040	39.040	38.520	38.580	32.724	83,562
2023-01-25	38.980	39.000	38.500	38.860	32.961	27,317
2023-01-24	38.710	39.000	38.660	38.890	32.987	13,935
2023-01-23	39.070	39.520	39.018	39.030	33.106	34,732
2023-01-20	38.060	39.500	38.060	38.650	32.783	53,906
2023-01-19	37.300	37.300	36.860	37.040	31.418	18,788
2023-01-18	37.910	38.000	37.420	37.590	31.884	25,160
2023-01-17	38.000	38.260	37.710	37.710	31.986	8,530
2023-01-16	38.200	38.200	37.840	37.900	32.147	20,842
2023-01-13	37.880	38.360	37.880	37.970	32.207	31,376
2023-01-12	37.320	37.600	37.200	37.400	31.723	29,492
2023-01-11	37.260	37.463	36.840	37.040	31.418	19,836
2023-01-10	38.400	38.400	36.840	37.190	31.545	40,894
2023-01-09	38.480	39.440	38.480	39.370	33.394	27,649

← NewerPage 16 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.