Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	21.700	21.720	21.520	21.570	21.570	3
2026-07-28	21.500	21.580	21.500	21.580	21.580	2
2026-07-27	21.910	21.980	21.640	21.640	21.640	10
2026-07-24	22.040	22.100	21.720	21.740	21.740	2,197
2026-07-23	22.300	22.300	21.880	21.950	21.950	7
2026-07-22	22.180	22.180	22.180	22.180	22.180	0
2026-07-21	21.910	21.980	21.660	21.660	21.660	38
2026-07-20	22.000	22.120	21.980	22.020	22.020	3
2026-07-17	22.000	22.080	21.860	21.990	21.990	1,065
2026-07-16	22.140	22.500	21.880	22.080	22.080	1,080
2026-07-15	21.880	22.240	21.880	22.040	22.040	15
2026-07-14	21.400	21.620	21.400	21.620	21.620	13
2026-07-13	21.050	21.380	20.660	21.320	21.320	8
2026-07-10	20.995	21.140	20.980	21.140	21.140	23
2026-07-09	21.015	21.200	20.920	21.040	21.040	115
2026-07-08	21.000	21.000	20.720	20.780	20.780	13
2026-07-07	21.510	21.900	21.380	21.380	21.380	220
2026-07-06	21.760	21.760	21.500	21.540	21.540	20
2026-07-03	21.240	21.710	21.220	21.710	21.710	661
2026-07-02	20.800	21.200	20.420	21.080	21.080	218
2026-07-01	21.170	21.180	20.740	20.920	20.920	368
2026-06-30	21.220	21.380	21.140	21.140	21.140	4
2026-06-29	22.020	22.160	21.200	21.240	21.240	2,069
2026-06-26	22.270	22.320	22.000	22.050	22.050	5
2026-06-25	22.300	22.460	22.300	22.410	22.410	8
2026-06-24	22.100	22.200	21.700	22.200	22.200	2
2026-06-23	22.120	22.260	22.120	22.200	22.200	22
2026-06-22	22.330	22.380	22.000	22.180	22.180	108
2026-06-19	22.560	22.600	22.400	22.600	22.600	0
2026-06-18	22.500	22.520	21.940	22.460	22.460	4,756
2026-06-17	22.760	22.760	22.520	22.550	22.550	1
2026-06-16	23.130	23.160	22.440	22.670	22.670	29
2026-06-15	23.120	23.900	23.120	23.380	23.380	1,096
2026-06-12	21.880	22.400	21.880	22.400	22.400	16
2026-06-11	21.220	21.620	21.220	21.540	21.540	5,673
2026-06-10	21.570	21.680	21.340	21.340	21.340	47
2026-06-09	21.520	21.760	21.520	21.680	21.680	3,725
2026-06-08	21.620	21.620	21.300	21.420	21.420	372
2026-06-05	22.210	22.380	21.600	21.900	21.900	15,757
2026-06-04	22.100	22.200	21.840	21.910	21.910	431
2026-06-03	22.370	22.460	22.280	22.290	22.290	579
2026-06-02	22.500	22.640	22.280	22.420	22.420	1,011
2026-06-01	22.960	22.960	22.340	22.340	22.340	576
2026-05-29	22.120	22.780	22.120	22.710	22.710	4,033
2026-05-28	22.120	22.160	22.020	22.160	22.160	713
2026-05-27	22.020	22.460	21.960	22.250	22.250	298
2026-05-26	22.500	22.580	22.300	22.360	22.360	16
2026-05-22	21.500	22.020	21.500	22.010	22.010	107
2026-05-21	21.260	21.520	21.200	21.310	21.310	311
2026-05-20	21.460	21.460	21.020	21.440	21.440	84
2026-05-19	21.580	21.980	21.580	21.740	20.990	1,379
2026-05-18	21.780	21.880	21.440	21.460	20.720	4,623
2026-05-15	22.540	22.620	21.920	21.940	21.190	150
2026-05-14	22.460	22.920	22.360	22.770	21.992	3,369
2026-05-13	21.760	22.380	21.760	22.280	21.518	346
2026-05-12	22.560	22.640	21.830	21.830	21.084	200
2026-05-11	22.650	22.920	22.280	22.680	21.905	43
2026-05-08	22.610	22.880	22.520	22.520	21.750	291
2026-05-07	23.010	23.060	22.840	22.840	22.059	118,894
2026-05-06	22.600	23.080	22.600	22.920	22.137	1,975

← NewerPage 2 of 3 · 128 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.