Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	33.823	35.140	33.823	34.870	29.577	69,968
2022-10-10	32.400	33.440	32.340	33.040	28.025	16,225
2022-10-07	32.500	33.120	32.480	32.530	27.592	48,967
2022-10-06	32.600	32.600	32.460	32.590	27.643	8,349
2022-10-05	32.700	32.700	32.500	32.590	27.643	7,809
2022-10-04	32.097	32.840	32.097	32.600	27.652	26,187
2022-10-03	30.500	31.640	30.500	31.610	26.812	16,496
2022-09-30	30.640	31.240	30.640	31.160	26.430	26,589
2022-09-29	30.500	30.500	29.540	30.270	25.675	21,331
2022-09-28	30.060	30.680	29.921	30.600	25.955	26,783
2022-09-27	29.740	30.019	29.451	29.570	25.082	33,562
2022-09-26	29.090	29.620	28.860	29.490	25.014	18,678
2022-09-23	29.410	29.480	29.160	29.290	24.844	27,330
2022-09-22	29.410	29.740	29.400	29.430	24.963	17,113
2022-09-21	29.600	29.803	29.406	29.740	25.226	10,391
2022-09-20	30.860	30.860	29.480	29.590	25.099	34,590
2022-09-16	30.020	30.600	29.860	30.010	25.455	31,671
2022-09-15	29.870	30.310	29.660	30.310	25.709	15,866
2022-09-14	29.600	29.960	29.480	29.950	25.404	25,030
2022-09-13	30.040	30.391	29.940	30.120	25.548	30,685
2022-09-12	29.760	30.180	29.760	29.920	25.378	9,176
2022-09-09	28.920	29.400	28.920	29.390	24.929	17,863
2022-09-08	28.750	28.980	28.400	28.460	24.140	8,918
2022-09-07	28.460	28.500	28.180	28.450	24.132	8,072
2022-09-06	28.350	28.700	28.350	28.350	24.047	20,785
2022-09-05	28.270	28.300	27.707	28.260	23.970	13,904
2022-09-02	28.100	28.440	28.000	28.370	24.064	6,655
2022-09-01	28.540	28.540	28.020	28.020	23.767	9,381
2022-08-31	28.900	29.000	28.760	28.970	24.573	75,157
2022-08-30	28.500	29.140	28.420	28.760	24.395	148,858
2022-08-26	30.020	30.200	29.500	29.580	25.090	25,589
2022-08-25	30.100	30.200	29.940	30.050	25.489	17,734
2022-08-24	30.280	30.280	30.000	30.170	25.591	10,056
2022-08-23	30.460	30.740	30.310	30.310	25.709	12,468
2022-08-22	31.180	31.180	30.420	30.490	25.862	9,427
2022-08-19	31.960	31.960	31.530	31.530	26.744	20,094
2022-08-18	32.000	32.200	32.000	32.030	27.168	31,290
2022-08-17	32.860	32.860	32.040	32.080	27.211	4,693
2022-08-16	32.920	32.920	32.651	32.680	27.720	4,699
2022-08-15	32.960	32.960	32.611	32.830	27.847	8,249
2022-08-12	32.920	33.140	32.821	32.930	27.932	7,878
2022-08-11	33.050	33.200	32.800	32.870	27.881	10,975
2022-08-10	32.400	33.160	32.040	33.150	28.118	24,306
2022-08-09	33.530	33.540	32.480	32.670	27.711	79,045
2022-08-08	33.600	33.740	33.400	33.680	28.568	9,027
2022-08-05	33.580	33.580	32.880	33.480	28.398	12,533
2022-08-04	33.410	33.540	33.220	33.450	28.373	9,933
2022-08-03	33.380	33.380	33.137	33.220	28.178	12,827
2022-08-02	32.960	34.120	32.444	33.400	28.330	76,065
2022-08-01	33.130	33.140	32.760	32.940	27.940	90,130
2022-07-29	32.240	33.160	32.240	33.020	28.008	67,418
2022-07-28	31.080	31.540	31.080	31.220	26.481	22,511
2022-07-27	30.610	30.780	30.500	30.670	26.015	12,496
2022-07-26	30.643	30.643	30.320	30.510	25.879	11,389
2022-07-25	30.880	31.220	30.700	30.850	26.167	9,603
2022-07-22	30.940	31.027	30.830	30.830	26.150	6,139
2022-07-21	30.540	30.980	30.480	30.960	26.261	9,938
2022-07-20	30.960	30.960	30.578	30.700	26.040	10,907
2022-07-19	30.270	31.000	30.206	30.950	26.252	7,781
2022-07-18	30.220	30.501	30.220	30.300	25.701	15,239

← NewerPage 18 of 22 · 1,269 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.