Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	29.432	29.740	29.432	29.730	25.217	6,748
2022-07-14	29.410	29.440	29.000	29.240	24.802	6,941
2022-07-13	29.550	29.550	29.120	29.440	24.971	11,112
2022-07-12	29.340	29.540	28.740	29.470	24.997	26,016
2022-07-11	29.900	29.900	29.282	29.400	24.937	9,099
2022-07-08	28.820	30.100	28.640	29.970	25.421	20,675
2022-07-07	28.300	28.900	28.300	28.700	24.344	36,907
2022-07-06	27.810	27.860	27.500	27.830	23.606	50,597
2022-07-05	29.200	29.360	27.820	28.000	23.750	19,815
2022-07-04	29.090	29.240	28.900	29.030	24.624	20,493
2022-07-01	29.030	29.340	28.800	28.880	24.496	20,498
2022-06-30	29.100	29.100	28.740	29.020	24.615	25,567
2022-06-29	30.020	30.240	29.820	30.010	25.455	86,331
2022-06-28	29.720	30.520	29.720	30.380	25.769	138,840
2022-06-27	29.470	29.664	28.900	29.190	24.759	99,437
2022-06-24	28.610	29.280	28.560	29.160	24.734	13,534
2022-06-23	29.240	29.240	28.700	28.840	24.462	39,406
2022-06-22	30.220	30.220	29.860	30.060	25.497	13,287
2022-06-21	30.800	31.240	30.780	30.780	26.108	16,473
2022-06-20	30.940	30.940	30.453	30.830	26.150	10,467
2022-06-17	31.490	31.540	30.800	30.860	26.176	21,666
2022-06-16	32.560	32.560	31.340	31.390	26.625	9,015
2022-06-15	32.040	32.740	32.000	32.570	27.626	13,874
2022-06-14	31.950	32.040	31.260	31.860	27.024	24,827
2022-06-13	32.600	32.600	31.700	31.980	27.126	118,899
2022-06-10	33.980	33.980	33.340	33.430	28.356	16,137
2022-06-09	34.820	34.843	34.240	34.300	29.094	4,337
2022-06-08	35.340	35.480	34.640	34.790	29.509	7,298
2022-06-07	35.130	35.180	34.880	35.050	29.730	16,332
2022-06-06	34.940	35.280	34.940	35.130	29.798	5,968
2022-06-01	34.580	34.580	34.100	34.130	28.949	7,098
2022-05-31	34.900	34.900	34.260	34.270	29.068	63,950
2022-05-30	34.640	35.000	34.640	34.800	29.518	13,552
2022-05-27	34.180	34.440	33.980	34.300	29.094	7,047
2022-05-26	33.970	34.160	33.720	34.130	28.949	6,390
2022-05-25	33.740	33.879	33.280	33.740	28.619	14,889
2022-05-24	33.970	34.100	33.300	33.350	28.288	12,865
2022-05-23	34.080	34.140	33.760	33.970	28.814	7,238
2022-05-20	33.600	33.900	33.400	33.530	28.441	20,294
2022-05-19	33.860	33.860	33.080	33.570	28.474	30,705
2022-05-18	34.290	34.540	34.180	34.250	29.051	26,702
2022-05-17	33.130	34.180	32.960	34.120	28.941	24,910
2022-05-16	34.120	34.540	33.860	34.320	27.796	15,753
2022-05-13	33.850	34.100	32.924	34.000	27.537	17,339
2022-05-12	33.680	33.680	32.760	33.680	27.278	30,513
2022-05-11	34.400	34.400	33.260	34.020	27.553	55,884
2022-05-10	34.960	34.960	33.943	34.030	27.561	26,706
2022-05-09	35.600	35.600	34.520	34.550	27.982	84,750
2022-05-06	35.930	36.380	35.660	35.800	28.995	27,866
2022-05-05	36.210	37.200	35.898	35.920	29.092	112,233
2022-05-04	36.100	36.340	35.900	36.050	29.197	22,822
2022-05-03	37.110	37.200	35.860	36.150	29.278	51,730
2022-04-29	38.460	38.600	37.240	37.790	30.606	54,575
2022-04-28	38.180	38.760	37.920	38.150	30.898	21,815
2022-04-27	37.760	37.860	37.140	37.760	30.582	16,600
2022-04-26	37.970	38.240	37.477	37.590	30.444	17,567
2022-04-25	37.920	37.920	37.260	37.620	30.469	32,970
2022-04-22	38.100	38.900	37.880	38.220	30.955	18,478
2022-04-21	38.480	39.360	38.480	38.950	31.546	35,503
2022-04-20	37.910	38.380	37.800	38.220	30.955	13,453

← NewerPage 19 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.