Imerys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 22.290 | 22.570 | 22.000 | 22.570 | 21.799 | 130 |
| 2025-11-10 | 21.400 | 22.280 | 21.400 | 22.230 | 21.470 | 773 |
| 2025-11-07 | 21.360 | 21.420 | 20.640 | 20.900 | 20.186 | 9,190 |
| 2025-11-06 | 21.320 | 21.620 | 21.220 | 21.220 | 20.495 | 65,524 |
| 2025-11-05 | 20.760 | 21.210 | 20.760 | 21.210 | 20.485 | 252 |
| 2025-11-04 | 21.080 | 21.080 | 20.740 | 20.840 | 20.128 | 12 |
| 2025-11-03 | 21.410 | 21.740 | 21.120 | 21.140 | 20.417 | 1,414 |
| 2025-10-31 | 21.430 | 22.000 | 21.430 | 21.430 | 20.697 | 612 |
| 2025-10-30 | 21.260 | 21.280 | 20.740 | 20.780 | 20.070 | 5,318 |
| 2025-10-29 | 21.200 | 21.360 | 20.740 | 21.280 | 20.553 | 179,032 |
| 2025-10-28 | 21.870 | 21.880 | 21.200 | 21.250 | 20.524 | 1,618 |
| 2025-10-27 | 22.400 | 22.400 | 22.020 | 22.050 | 21.296 | 187 |
| 2025-10-24 | 22.000 | 22.320 | 21.720 | 22.310 | 21.547 | 39,288 |
| 2025-10-23 | 21.960 | 22.050 | 21.960 | 22.050 | 21.296 | 45 |
| 2025-10-22 | 21.600 | 21.800 | 21.300 | 21.780 | 21.036 | 74 |
← NewerPage 5 of 5 · 255 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.