Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	22.100	22.280	22.020	22.230	21.470	20,936
2026-05-01	22.370	22.370	22.370	22.370	21.605	0
2026-04-30	21.035	22.370	20.260	22.370	21.605	2,059
2026-04-29	21.780	21.780	21.160	21.210	20.485	3,492
2026-04-28	22.280	22.280	21.580	21.620	20.881	261
2026-04-27	22.100	22.290	22.000	22.290	21.528	185
2026-04-24	22.080	22.083	22.000	22.000	21.248	1,205
2026-04-23	22.210	22.360	22.140	22.250	21.489	11,629
2026-04-22	22.200	22.460	22.200	22.260	21.499	924
2026-04-21	22.250	22.500	21.800	22.180	21.422	64
2026-04-20	22.580	22.580	22.280	22.320	21.557	1,337
2026-04-17	22.060	22.800	22.060	22.720	21.943	1,360
2026-04-16	22.080	22.500	22.000	22.210	21.451	821
2026-04-15	21.810	22.000	21.780	21.780	21.036	765
2026-04-14	21.600	21.980	21.580	21.660	20.920	46,575
2026-04-13	21.340	21.520	21.300	21.430	20.697	360
2026-04-10	21.240	21.680	21.240	21.550	20.813	11,278
2026-04-09	21.130	21.140	20.900	20.990	20.273	3,716
2026-04-08	20.600	21.400	20.600	21.180	20.456	109
2026-04-07	20.310	20.460	19.740	19.805	19.128	5,339
2026-04-02	20.560	20.560	20.000	20.140	19.452	93
2026-04-01	21.720	21.880	20.700	20.770	20.060	53,628
2026-03-31	21.530	21.640	21.300	21.300	20.572	51,402
2026-03-30	21.240	21.440	21.240	21.440	20.707	1
2026-03-27	21.840	21.840	20.980	21.170	20.446	8,809
2026-03-26	21.490	21.960	21.480	21.880	21.132	58,978
2026-03-25	21.760	22.080	21.760	21.870	21.122	289
2026-03-24	21.170	21.490	21.100	21.490	20.755	7
2026-03-23	20.500	21.180	19.980	21.110	20.388	5,482
2026-03-20	21.015	21.180	20.980	21.000	20.282	154
2026-03-19	21.430	21.500	21.060	21.110	20.388	1,387
2026-03-18	22.000	22.000	21.660	21.770	21.026	185
2026-03-17	21.660	22.020	21.660	22.020	21.267	110
2026-03-16	21.510	21.660	21.440	21.660	20.920	2
2026-03-13	22.000	22.040	21.420	21.540	20.804	597
2026-03-12	22.290	22.460	22.060	22.210	21.451	15,165
2026-03-11	22.310	22.540	22.300	22.540	21.770	3,894
2026-03-10	22.080	22.600	22.080	22.440	21.673	551
2026-03-09	21.410	21.660	21.060	21.650	20.910	1,215
2026-03-06	22.630	22.720	21.900	21.980	21.229	3,263
2026-03-05	22.920	23.080	22.560	22.560	21.789	28
2026-03-04	22.140	22.760	22.140	22.760	21.982	58
2026-03-03	23.200	23.400	22.080	22.200	21.441	306
2026-03-02	24.000	24.200	23.400	23.400	22.600	579
2026-02-27	25.030	25.040	24.600	24.740	23.894	2,620
2026-02-26	24.710	25.010	24.560	25.010	24.155	3,202
2026-02-25	24.460	24.680	24.440	24.650	23.807	4,283
2026-02-24	24.350	24.640	24.140	24.640	23.798	753
2026-02-23	23.530	24.240	23.160	24.200	23.373	1,088
2026-02-20	24.460	24.460	23.400	23.610	22.803	1,671
2026-02-19	25.980	25.980	25.300	25.440	24.570	842
2026-02-18	26.020	26.130	25.740	26.130	25.237	273
2026-02-17	25.890	25.940	25.600	25.770	24.889	233
2026-02-16	26.520	26.520	25.900	25.930	25.044	233
2026-02-13	26.540	26.740	26.160	26.300	25.401	123
2026-02-12	28.230	28.280	26.660	26.660	25.749	606
2026-02-11	28.120	28.500	27.720	27.800	26.850	102,576
2026-02-10	27.470	27.720	27.380	27.590	26.647	5,592
2026-02-09	27.340	27.480	27.320	27.400	26.463	136
2026-02-06	27.090	27.300	26.820	27.150	26.222	12,377

← NewerPage 3 of 5 · 254 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.