Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	37.580	38.080	37.580	37.760	30.582	75,114
2022-04-14	37.850	37.860	37.520	37.520	30.388	8,598
2022-04-13	37.738	37.738	37.320	37.590	30.444	36,789
2022-04-12	37.380	37.791	37.200	37.750	30.574	19,270
2022-04-11	37.600	37.900	37.460	37.720	30.550	28,589
2022-04-08	37.260	37.742	37.260	37.450	30.331	17,056
2022-04-07	36.730	37.000	36.540	36.730	29.748	14,524
2022-04-06	38.000	38.000	36.640	36.740	29.756	42,474
2022-04-05	39.530	39.620	38.170	38.170	30.914	42,762
2022-04-04	39.410	39.560	39.169	39.420	31.926	30,474
2022-04-01	39.090	39.800	38.980	39.490	31.983	293,559
2022-03-31	39.340	39.700	38.998	39.200	31.748	39,418
2022-03-30	39.810	39.860	39.040	39.040	31.619	41,278
2022-03-29	39.620	40.140	39.520	40.060	32.445	53,858
2022-03-28	39.158	39.640	39.158	39.280	31.813	47,880
2022-03-25	39.260	39.260	38.850	38.850	31.465	37,620
2022-03-24	39.380	39.380	38.839	39.280	31.813	37,818
2022-03-23	40.134	40.134	39.210	39.210	31.756	18,653
2022-03-22	40.250	40.576	40.223	40.330	32.663	12,464
2022-03-21	40.520	40.900	40.260	40.420	32.736	16,632
2022-03-18	40.060	40.485	39.640	40.040	32.429	89,125
2022-03-17	40.180	40.480	39.400	40.040	32.429	39,236
2022-03-16	39.280	40.200	38.920	39.880	32.299	24,594
2022-03-15	38.210	38.747	38.080	38.490	31.173	20,959
2022-03-14	39.090	39.321	38.240	38.580	31.246	30,148
2022-03-11	37.380	39.000	37.380	38.810	31.432	70,858
2022-03-10	37.000	37.000	36.320	36.460	29.529	68,072
2022-03-09	34.900	37.144	34.900	36.950	29.926	63,569
2022-03-08	33.910	34.880	33.603	34.520	27.958	72,982
2022-03-07	33.700	34.340	31.720	33.840	27.407	37,729
2022-03-04	35.220	35.220	33.880	34.200	27.699	35,476
2022-03-03	37.510	37.740	36.220	36.260	29.367	20,621
2022-03-02	36.440	37.478	36.040	37.470	30.347	21,961
2022-03-01	38.100	38.100	36.860	37.020	29.983	23,537
2022-02-28	38.100	38.260	37.800	38.260	30.987	14,135
2022-02-25	37.960	39.300	37.960	39.260	31.797	37,473
2022-02-24	38.400	38.520	37.320	37.620	30.469	37,109
2022-02-23	40.020	40.560	39.640	39.790	32.226	32,834
2022-02-22	40.080	40.420	39.020	40.060	32.445	50,000
2022-02-21	41.010	41.580	40.420	40.550	32.842	45,548
2022-02-18	41.090	41.485	41.000	41.280	33.433	38,599
2022-02-17	42.160	42.560	41.240	41.310	33.457	18,654
2022-02-16	42.000	42.500	41.980	42.240	34.210	34,522
2022-02-15	41.438	41.980	41.438	41.810	33.862	13,053
2022-02-14	41.280	41.280	40.340	41.150	33.328	21,594
2022-02-11	41.430	41.800	41.140	41.590	33.684	15,532
2022-02-10	41.810	41.840	41.461	41.650	33.732	19,722
2022-02-09	41.410	41.740	41.220	41.520	33.627	17,011
2022-02-08	40.560	41.120	40.420	41.090	33.279	14,397
2022-02-07	40.370	40.520	40.020	40.320	32.655	8,878
2022-02-04	40.161	40.161	39.760	39.930	32.339	23,052
2022-02-03	40.610	40.870	40.318	40.450	32.761	17,267
2022-02-02	40.840	41.140	40.840	40.990	33.198	16,090
2022-02-01	41.010	41.120	40.520	40.670	32.939	13,836
2022-01-31	41.200	41.200	40.398	40.520	32.817	22,049
2022-01-28	41.020	41.020	40.100	40.750	33.004	28,502
2022-01-27	40.800	42.140	40.600	41.450	33.570	64,430
2022-01-26	39.380	41.900	39.380	41.310	33.457	54,770
2022-01-25	38.840	38.840	38.220	38.250	30.979	22,376
2022-01-24	40.400	40.400	38.100	38.500	31.181	36,429

← NewerPage 20 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.