Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	22.100	22.280	21.940	22.000	21.248	13,961
2025-08-15	21.880	22.140	21.880	22.100	21.345	172
2025-08-14	21.910	22.060	21.880	21.880	21.132	156
2025-08-13	22.100	22.100	21.860	22.030	21.277	60
2025-08-12	22.060	22.200	21.820	22.050	21.296	232
2025-08-11	22.650	22.700	22.020	22.020	21.267	2,114
2025-08-08	22.020	22.550	22.020	22.550	21.779	283
2025-08-07	21.260	21.840	21.260	21.840	21.093	13
2025-08-06	21.130	21.340	21.110	21.110	20.388	132
2025-08-05	21.130	21.280	21.080	21.170	20.446	311
2025-08-04	22.000	22.040	21.120	21.160	20.437	896
2025-08-01	21.490	21.960	21.400	21.930	21.180	190
2025-07-31	22.000	22.120	21.460	21.870	21.122	115,413
2025-07-30	24.940	24.940	21.280	21.940	21.190	10,724
2025-07-29	25.950	26.000	25.680	25.730	24.850	9,759
2025-07-28	26.250	26.580	25.880	25.930	25.044	20,712
2025-07-25	26.250	26.350	25.980	26.250	25.353	2,504
2025-07-24	26.310	26.480	26.180	26.280	25.382	192
2025-07-23	26.210	26.420	26.100	26.160	25.266	191
2025-07-22	26.020	26.140	25.860	25.870	24.986	14
2025-07-21	26.080	26.280	26.000	26.140	25.246	49
2025-07-18	26.210	26.220	25.960	25.960	25.073	127
2025-07-17	26.210	26.440	25.960	26.110	25.218	47
2025-07-16	26.340	26.340	25.980	26.010	25.121	291
2025-07-15	26.500	26.740	26.420	26.460	25.556	277
2025-07-14	26.880	26.980	26.570	26.570	25.662	110
2025-07-11	27.920	27.920	26.840	26.840	25.923	300
2025-07-10	28.380	28.480	28.380	28.430	27.458	0
2025-07-09	28.180	28.300	28.080	28.080	27.120	30
2025-07-08	27.950	28.120	27.840	27.960	27.004	7
2025-07-07	28.180	28.220	27.560	27.950	26.995	269
2025-07-04	28.180	28.260	27.880	27.920	26.966	127
2025-07-03	28.770	28.880	28.340	28.340	27.371	37
2025-07-02	28.210	28.670	28.160	28.670	27.690	1,155
2025-07-01	28.020	28.020	27.740	27.970	27.014	30
2025-06-30	28.610	28.620	27.940	27.960	27.004	51
2025-06-27	28.210	28.580	27.460	28.550	27.574	37
2025-06-26	27.920	27.980	27.920	27.970	27.014	22
2025-06-25	27.760	27.880	27.740	27.770	26.821	127
2025-06-24	27.880	28.300	27.880	27.880	26.927	2,639
2025-06-23	26.960	27.480	26.700	27.260	26.328	53
2025-06-20	28.100	28.300	26.640	26.950	26.029	4,384
2025-06-19	28.060	28.160	27.960	28.130	27.168	31,410
2025-06-18	28.610	28.640	28.180	28.180	27.217	10,027
2025-06-17	28.820	28.860	28.650	28.650	27.671	0
2025-06-16	28.800	29.140	28.800	29.030	28.038	18,974
2025-06-13	29.010	29.060	28.720	28.760	27.777	2,881
2025-06-12	29.660	29.740	29.160	29.160	28.163	11
2025-06-11	29.870	29.960	29.640	29.780	28.762	25
2025-06-10	29.410	30.000	29.340	29.860	28.839	733
2025-06-09	29.070	29.300	28.980	29.220	28.221	67
2025-06-06	28.900	29.060	28.900	28.950	27.960	25
2025-06-05	28.980	29.100	28.980	29.020	28.028	47
2025-06-04	28.640	28.840	28.640	28.840	27.854	29
2025-06-03	28.610	28.640	28.320	28.430	27.458	1,523
2025-06-02	29.070	29.080	28.540	28.660	27.680	68
2025-05-30	29.300	29.500	29.200	29.400	28.395	8,087
2025-05-29	29.410	29.580	29.280	29.330	28.327	4,040
2025-05-28	29.300	29.820	28.680	29.240	28.241	272
2025-05-27	28.900	29.220	28.820	29.220	28.221	4

← NewerPage 6 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.