Imerys SA historical data

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

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
2025-10-21	21.490	21.700	21.240	21.640	20.900	10
2025-10-20	21.150	21.360	21.100	21.320	20.591	43
2025-10-17	21.035	21.180	20.860	21.180	20.456	199
2025-10-16	21.550	21.660	21.120	21.210	20.485	8,428
2025-10-15	21.720	22.160	21.200	21.630	20.891	592
2025-10-14	21.200	21.480	21.060	21.360	20.630	388
2025-10-13	21.570	21.780	21.520	21.620	20.881	195
2025-10-10	22.160	22.160	21.500	21.520	20.784	2,902
2025-10-09	21.540	22.186	21.540	21.930	21.180	10,127
2025-10-08	21.820	21.820	21.540	21.560	20.823	1,383
2025-10-07	21.910	21.960	21.660	21.660	20.920	46
2025-10-06	22.260	22.260	21.420	21.940	21.190	2,502
2025-10-03	22.280	22.280	21.880	22.210	21.451	769
2025-10-02	22.520	22.580	22.100	22.210	21.451	54
2025-10-01	22.350	22.440	22.260	22.420	21.654	14
2025-09-30	22.380	22.580	22.380	22.500	21.731	4,850
2025-09-29	22.100	22.600	22.100	22.400	21.634	1,701
2025-09-26	22.160	22.300	21.990	21.990	21.238	183
2025-09-25	22.290	22.290	22.040	22.060	21.306	212
2025-09-24	22.460	22.500	22.200	22.350	21.586	10,580
2025-09-23	22.320	22.590	22.320	22.590	21.818	2,979
2025-09-22	22.440	22.440	22.190	22.190	21.432	62,909
2025-09-19	22.300	23.400	22.300	22.750	21.972	1,215
2025-09-18	22.280	22.360	22.280	22.360	21.596	208
2025-09-17	22.260	22.660	22.260	22.360	21.596	1,961
2025-09-16	22.680	22.680	22.560	22.650	21.876	108
2025-09-15	22.160	22.720	22.160	22.610	21.837	186
2025-09-12	21.860	22.110	21.860	22.110	21.354	2,556
2025-09-11	21.410	21.740	21.180	21.710	20.968	18,731
2025-09-10	21.760	21.760	21.400	21.470	20.736	67,118
2025-09-09	21.620	21.848	21.600	21.700	20.958	2,439
2025-09-08	21.470	21.620	21.360	21.620	20.881	178,783
2025-09-05	21.120	21.540	21.120	21.290	20.562	8
2025-09-04	20.980	21.300	20.980	21.050	20.330	130
2025-09-03	21.070	21.340	20.800	20.960	20.244	1,906
2025-09-02	21.680	21.680	21.320	21.350	20.620	299
2025-09-01	21.880	21.880	21.580	21.620	20.881	11
2025-08-29	22.080	22.080	21.640	21.810	21.064	207
2025-08-28	22.000	22.269	21.980	22.100	21.345	7,944
2025-08-27	22.080	22.200	21.910	21.910	21.161	437
2025-08-26	22.120	22.220	21.940	22.100	21.345	58
2025-08-22	22.350	22.720	22.160	22.580	21.808	354
2025-08-21	22.210	22.250	22.140	22.250	21.489	10
2025-08-20	22.380	22.380	22.150	22.150	21.393	25
2025-08-19	22.000	22.600	22.000	22.600	21.827	453

← NewerPage 5 of 22 · 1,262 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.