Imerys SA historical data
| 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 |
← NewerPage 3 of 3 · 128 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.