Imerys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 37.840 | 38.280 | 37.840 | 38.100 | 30.857 | 28,631 |
| 2021-10-25 | 37.660 | 37.860 | 37.120 | 37.830 | 30.639 | 6,111 |
| 2021-10-22 | 36.840 | 37.520 | 36.840 | 37.430 | 30.315 | 15,596 |
| 2021-10-21 | 37.000 | 37.000 | 36.780 | 36.930 | 29.910 | 16,452 |
| 2021-10-20 | 37.810 | 37.900 | 37.200 | 37.460 | 30.339 | 10,089 |
| 2021-10-19 | 37.830 | 37.960 | 37.700 | 37.780 | 30.598 | 10,954 |
| 2021-10-18 | 37.320 | 37.940 | 37.320 | 37.660 | 30.501 | 15,769 |
| 2021-10-15 | 37.110 | 37.300 | 37.000 | 37.190 | 30.120 | 33,158 |
| 2021-10-14 | 38.140 | 38.140 | 36.420 | 36.820 | 29.821 | 34,660 |
← NewerPage 22 of 22 · 1,269 trading days
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.