Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	37.850	38.280	37.520	38.170	32.376	21,347
2023-01-05	37.110	37.920	36.860	37.800	32.062	24,408
2023-01-04	37.160	37.160	37.000	37.070	31.443	15,253
2023-01-03	36.900	37.220	36.900	37.090	31.460	13,076
2022-12-30	36.840	36.880	36.340	36.690	31.121	5,157
2022-12-29	36.630	36.890	36.600	36.890	31.291	11,438
2022-12-28	37.050	37.330	36.780	36.830	31.240	37,804
2022-12-23	36.750	37.200	36.580	37.020	31.401	14,045
2022-12-22	37.120	37.120	36.540	36.590	31.036	18,979
2022-12-21	36.560	37.360	36.560	37.120	31.486	17,239
2022-12-20	35.870	36.440	35.540	36.360	30.841	27,094
2022-12-19	36.080	36.100	35.818	35.960	30.502	43,958
2022-12-16	36.400	36.560	35.880	35.880	30.434	23,961
2022-12-15	37.440	37.440	36.260	36.450	30.917	27,996
2022-12-14	37.410	37.920	37.340	37.920	32.164	47,948
2022-12-13	37.070	37.460	37.040	37.390	31.715	15,275
2022-12-12	37.460	37.460	36.940	37.040	31.418	78,063
2022-12-09	37.130	37.738	37.122	37.590	31.884	31,698
2022-12-08	37.010	37.280	36.740	37.120	31.486	58,833
2022-12-07	37.170	37.180	36.896	37.000	31.384	22,850
2022-12-06	37.150	37.540	37.120	37.250	31.596	55,870
2022-12-05	37.570	37.900	37.173	37.260	31.604	33,119
2022-12-02	37.680	37.680	37.260	37.460	31.774	18,654
2022-12-01	37.890	38.100	37.600	37.910	32.156	13,603
2022-11-30	37.740	37.740	37.400	37.620	31.910	14,281
2022-11-29	37.880	37.880	37.213	37.590	31.884	19,897
2022-11-28	37.880	37.880	37.500	37.730	32.003	38,762
2022-11-25	38.300	38.300	37.972	38.180	32.385	16,827
2022-11-24	38.140	38.500	38.020	38.450	32.614	37,622
2022-11-23	38.000	38.220	37.720	38.130	32.342	8,712
2022-11-22	38.000	38.060	37.700	37.930	32.173	15,594
2022-11-21	38.060	38.060	37.740	37.930	32.173	21,631
2022-11-18	37.720	38.280	37.720	38.170	32.376	81,810
2022-11-17	38.495	38.495	37.360	37.870	32.122	25,613
2022-11-16	38.880	38.920	38.220	38.340	32.520	10,610
2022-11-15	39.120	39.120	39.120	39.120	33.182	8,786
2022-11-14	39.325	39.325	38.772	38.940	33.029	27,958
2022-11-11	39.116	39.480	39.116	39.180	33.233	12,387
2022-11-10	37.970	38.780	37.780	38.540	32.690	31,359
2022-11-09	38.520	38.760	37.720	37.780	32.045	31,556
2022-11-08	39.540	39.540	38.608	38.780	32.894	24,137
2022-11-07	40.210	40.360	39.640	39.650	33.632	43,126
2022-11-04	40.100	40.220	39.060	40.020	33.945	63,357
2022-11-03	39.080	40.100	39.080	39.930	33.869	54,404
2022-11-02	40.780	40.780	38.080	39.030	33.106	101,336
2022-11-01	42.180	42.180	41.620	41.910	35.549	21,423
2022-10-31	41.470	41.680	40.900	41.600	35.286	24,437
2022-10-28	41.600	41.640	40.860	41.130	34.887	31,891
2022-10-27	40.860	41.660	40.320	41.430	35.141	32,672
2022-10-26	40.520	40.520	40.520	40.520	34.370	53,591
2022-10-25	39.360	39.360	39.360	39.360	33.386	63,639
2022-10-24	37.436	38.300	37.436	38.110	32.325	81,402
2022-10-21	36.290	36.560	35.700	36.250	30.748	10,359
2022-10-20	36.530	36.530	36.530	36.530	30.985	11,151
2022-10-19	35.960	35.960	35.960	35.960	30.502	16,518
2022-10-18	35.810	35.810	35.810	35.810	30.374	26,069
2022-10-17	34.840	35.720	34.460	35.630	30.222	24,326
2022-10-14	35.010	35.780	34.840	34.930	29.628	29,070
2022-10-13	34.750	35.360	34.340	35.050	29.730	26,459
2022-10-12	34.940	35.940	34.920	35.110	29.781	29,052

← NewerPage 17 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.