Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.930	28.120	27.140	27.160	26.232	2,972
2026-02-04	27.220	28.120	27.220	27.950	26.995	368
2026-02-03	26.690	27.100	26.420	27.100	26.174	5,949
2026-02-02	26.460	26.640	26.140	26.530	25.623	231
2026-01-30	26.500	26.600	26.080	26.340	25.440	35
2026-01-29	26.330	26.670	25.900	26.670	25.758	181
2026-01-28	26.420	26.540	26.160	26.300	25.401	48
2026-01-27	26.690	26.760	26.240	26.450	25.546	17
2026-01-26	26.230	26.650	26.160	26.650	25.739	595
2026-01-23	25.930	26.110	25.720	26.110	25.218	229
2026-01-22	25.810	26.100	25.640	25.990	25.102	14
2026-01-21	24.660	25.650	24.660	25.650	24.773	75
2026-01-20	24.750	24.820	24.210	24.280	23.450	1,083
2026-01-19	25.050	25.260	24.680	24.910	24.059	485
2026-01-16	25.480	25.480	25.020	25.470	24.599	65
2026-01-15	25.360	25.720	25.160	25.670	24.793	15,625
2026-01-14	25.120	25.320	25.120	25.320	24.455	19
2026-01-13	24.750	25.040	24.720	24.890	24.039	1,932
2026-01-12	25.010	25.360	24.680	24.840	23.991	679
2026-01-09	24.440	25.200	24.340	25.130	24.271	9,040
2026-01-08	24.260	24.260	23.820	24.260	23.431	17,883
2026-01-07	24.420	24.420	24.220	24.220	23.392	3,529
2026-01-06	24.060	24.340	24.060	24.340	23.508	4,865
2026-01-05	23.910	24.280	23.640	24.060	23.238	29
2026-01-02	23.780	24.040	23.620	24.020	23.199	157
2025-12-31	23.620	23.780	23.420	23.780	22.967	3
2025-12-30	23.700	23.880	23.520	23.870	23.054	61
2025-12-29	23.240	23.740	23.240	23.740	22.929	18
2025-12-24	23.100	23.240	23.100	23.230	22.436	110
2025-12-23	23.000	23.130	23.000	23.130	22.339	1
2025-12-22	22.980	22.980	22.840	22.940	22.156	149
2025-12-19	23.360	23.460	23.100	23.130	22.339	22,245
2025-12-18	23.380	23.560	23.300	23.500	22.697	75
2025-12-17	23.510	23.570	23.180	23.570	22.764	7
2025-12-16	23.660	23.860	23.530	23.530	22.726	45
2025-12-15	24.020	24.120	23.720	23.830	23.015	2,695
2025-12-12	24.290	24.360	24.120	24.150	23.325	29
2025-12-11	24.000	24.200	24.000	24.180	23.353	11
2025-12-10	23.850	24.000	23.770	23.770	22.957	53
2025-12-09	23.830	24.000	23.660	23.950	23.131	2,620
2025-12-08	24.040	24.040	23.820	23.930	23.112	668
2025-12-05	23.360	24.200	23.300	24.160	23.334	302
2025-12-04	23.530	23.540	23.220	23.220	22.426	18,632
2025-12-03	23.450	23.480	23.100	23.350	22.552	125
2025-12-02	23.740	23.800	23.250	23.250	22.455	8
2025-12-01	23.810	23.810	23.640	23.810	22.996	74
2025-11-28	23.640	23.720	23.500	23.670	22.861	10
2025-11-27	23.600	23.650	23.480	23.650	22.842	24
2025-11-26	23.570	23.680	23.320	23.550	22.745	225
2025-11-25	22.690	23.740	22.600	23.630	22.822	547,416
2025-11-24	22.800	22.880	22.760	22.810	22.030	14
2025-11-21	22.100	22.580	22.100	22.580	21.808	3,326
2025-11-20	22.820	22.820	22.220	22.270	21.509	86
2025-11-19	22.730	22.980	22.620	22.760	21.982	56
2025-11-18	22.800	22.860	22.688	22.820	22.040	285
2025-11-17	23.600	23.760	22.900	22.900	22.117	15,887
2025-11-14	23.050	23.400	22.680	23.370	22.571	31
2025-11-13	22.610	22.960	22.420	22.960	22.175	439
2025-11-12	22.610	22.620	22.420	22.460	21.692	68
2025-11-11	22.290	22.570	22.000	22.570	21.799	130

← NewerPage 4 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.