Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	40.840	40.980	40.260	40.670	32.939	26,538
2022-01-20	41.010	41.280	40.180	40.790	33.036	20,690
2022-01-19	40.460	41.060	40.220	40.910	33.133	45,308
2022-01-18	39.490	40.480	39.200	40.430	32.744	34,326
2022-01-17	38.590	39.560	38.590	39.320	31.845	32,434
2022-01-14	37.890	38.080	37.360	38.010	30.784	12,346
2022-01-13	37.840	38.200	37.840	38.030	30.801	11,141
2022-01-12	37.410	37.680	37.200	37.570	30.428	13,601
2022-01-11	37.300	37.540	37.240	37.370	30.266	5,725
2022-01-10	37.430	37.720	37.240	37.370	30.266	20,136
2022-01-07	37.380	37.380	36.940	37.260	30.177	25,357
2022-01-06	36.520	37.160	36.440	37.110	30.056	25,107
2022-01-05	37.130	37.280	36.920	37.130	30.072	18,832
2022-01-04	36.900	37.320	36.900	37.230	30.153	45,882
2021-12-31	35.540	36.360	35.540	36.210	29.327	8,731
2021-12-30	35.890	35.900	35.580	35.730	28.938	19,111
2021-12-29	35.420	35.900	35.420	35.810	29.003	29,866
2021-12-24	34.820	34.820	34.600	34.800	28.185	3,176
2021-12-23	34.640	34.960	34.640	34.890	28.258	28,114
2021-12-22	34.330	34.402	34.182	34.280	27.763	4,446
2021-12-21	33.810	34.394	33.800	34.230	27.723	13,616
2021-12-20	33.600	33.600	33.040	33.600	27.213	13,183
2021-12-17	34.020	34.243	33.700	33.970	27.512	14,028
2021-12-16	34.200	34.460	34.200	34.240	27.731	135,547
2021-12-15	34.100	34.240	33.780	33.850	27.415	12,769
2021-12-14	34.270	34.387	34.055	34.070	27.593	6,290
2021-12-13	34.400	34.400	34.100	34.290	27.772	6,325
2021-12-10	34.800	34.960	34.520	34.530	27.966	15,405
2021-12-09	35.090	35.129	34.644	34.690	28.096	11,779
2021-12-08	35.310	35.310	35.080	35.190	28.501	11,218
2021-12-07	35.410	35.500	35.340	35.450	28.711	6,478
2021-12-06	34.650	35.360	34.520	35.320	28.606	8,695
2021-12-03	34.500	34.660	34.160	34.180	27.683	15,004
2021-12-02	34.540	34.640	34.140	34.430	27.885	14,383
2021-12-01	34.860	35.123	34.660	34.690	28.096	4,517
2021-11-30	34.710	34.710	34.140	34.710	28.112	23,342
2021-11-29	35.020	35.020	34.760	34.890	28.258	12,438
2021-11-26	35.140	35.140	34.460	34.800	28.185	22,987
2021-11-25	36.370	36.386	36.000	36.220	29.335	12,236
2021-11-24	36.500	36.640	36.360	36.430	29.505	11,331
2021-11-23	36.880	36.880	36.500	36.610	29.651	15,327
2021-11-22	36.500	36.820	36.419	36.770	29.780	18,944
2021-11-19	37.010	37.220	36.501	36.760	29.772	13,569
2021-11-18	37.200	37.260	37.018	37.090	30.039	16,181
2021-11-17	37.570	37.640	37.238	37.330	30.234	9,302
2021-11-16	37.760	37.780	37.480	37.670	30.509	21,608
2021-11-15	37.740	37.740	37.460	37.510	30.379	19,074
2021-11-12	37.600	38.060	37.260	37.900	30.695	16,112
2021-11-11	37.151	37.520	37.151	37.510	30.379	24,075
2021-11-10	37.300	37.520	37.020	37.090	30.039	12,690
2021-11-09	37.780	37.880	37.060	37.290	30.201	18,178
2021-11-08	37.660	37.860	37.280	37.540	30.404	38,987
2021-11-05	36.420	36.960	36.260	36.920	29.902	15,198
2021-11-04	36.880	37.080	36.400	36.620	29.659	33,031
2021-11-03	37.620	38.260	36.320	36.630	29.667	39,580
2021-11-02	38.700	38.700	37.360	37.650	30.493	15,201
2021-11-01	37.820	38.940	37.820	38.890	31.497	25,149
2021-10-29	37.950	38.000	37.480	37.590	30.444	22,994
2021-10-28	37.980	37.980	37.780	37.920	30.712	6,460
2021-10-27	38.080	38.340	37.900	38.010	30.784	8,401

← NewerPage 21 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.