Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.900	29.140	27.920	28.370	27.400	478
2025-05-22	29.150	29.360	28.400	28.900	27.912	520
2025-05-21	29.720	29.760	29.540	29.640	28.627	43
2025-05-20	29.600	29.740	28.900	29.620	28.608	54
2025-05-19	30.290	30.580	30.290	30.290	27.854	5
2025-05-16	29.940	30.260	29.940	30.220	27.790	9
2025-05-15	30.080	30.080	29.910	29.910	27.505	7
2025-05-14	30.400	30.740	30.180	30.180	27.753	4,921
2025-05-13	30.530	30.760	30.530	30.530	28.075	424
2025-05-12	30.340	31.040	30.340	30.340	27.900	38
2025-05-09	30.260	30.480	30.260	30.370	27.928	369
2025-05-08	29.970	30.140	29.920	30.050	27.633	24
2025-05-07	29.810	30.100	29.650	29.650	27.266	112,699
2025-05-06	30.140	30.220	29.660	29.810	27.413	8
2025-05-02	29.450	30.100	29.420	30.090	27.670	122
2025-05-01	29.230	29.230	29.230	29.230	26.879	0
2025-04-30	29.080	29.340	29.080	29.230	26.879	4,027
2025-04-29	28.620	29.540	28.620	29.030	26.696	110
2025-04-28	29.140	29.140	28.770	28.770	26.456	106
2025-04-25	28.980	29.200	28.880	29.010	26.677	8
2025-04-24	28.420	28.980	28.420	28.900	26.576	84
2025-04-23	28.820	28.900	28.380	28.380	26.098	1,558
2025-04-22	29.030	29.580	28.360	28.360	26.079	1,018
2025-04-17	29.120	29.120	28.900	28.900	26.576	0
2025-04-16	28.520	29.230	28.500	29.230	26.879	12
2025-04-15	28.210	28.870	28.020	28.870	26.548	5,646
2025-04-14	27.580	28.210	27.580	28.210	25.941	62
2025-04-11	26.610	27.280	26.500	27.120	24.939	5,859
2025-04-10	27.970	28.620	26.720	26.730	24.580	7,151
2025-04-09	26.900	27.120	26.340	26.510	24.378	619
2025-04-08	27.050	27.527	26.940	27.100	24.921	7,095
2025-04-07	26.610	27.010	25.540	27.010	24.838	252
2025-04-04	28.330	28.360	27.000	27.350	25.151	26,313
2025-04-03	29.010	29.280	28.380	28.600	26.300	37,438
2025-04-02	29.600	29.600	29.200	29.570	27.192	1,866
2025-04-01	29.910	30.060	29.740	29.800	27.404	424
2025-03-31	30.660	30.660	29.920	30.000	27.588	8,169
2025-03-28	31.680	31.756	31.112	31.120	28.617	1,963
2025-03-27	31.960	31.960	31.500	31.670	29.123	2,447
2025-03-26	32.180	32.440	31.940	32.060	29.482	6,483
2025-03-25	31.850	32.160	31.700	31.880	29.316	6,390
2025-03-24	32.060	32.500	31.780	31.780	29.224	1,845
2025-03-21	31.950	32.060	31.860	32.060	29.482	119
2025-03-20	32.580	32.580	32.040	32.120	29.537	657
2025-03-19	33.000	33.000	32.440	32.720	30.089	1,662
2025-03-18	32.820	33.240	32.780	33.230	30.558	1,432
2025-03-17	32.480	32.900	32.480	32.650	30.024	996
2025-03-14	31.490	32.420	31.420	32.170	29.583	223
2025-03-13	31.680	32.140	31.560	31.900	29.335	1,940
2025-03-12	32.370	32.440	31.520	31.570	29.031	1,317
2025-03-11	31.910	32.260	31.620	32.080	29.500	5,121
2025-03-10	32.730	33.000	31.800	32.110	29.528	3,933
2025-03-07	34.100	34.440	32.980	33.170	30.503	23,564
2025-03-06	31.760	34.160	31.760	34.100	31.358	4,986
2025-03-05	29.980	31.320	29.980	31.100	28.599	18,212
2025-03-04	30.620	30.620	29.240	29.290	26.935	9,413
2025-03-03	31.200	31.440	30.960	31.000	28.507	577
2025-02-28	30.460	31.161	30.360	31.010	28.516	19,684
2025-02-27	30.650	30.650	30.280	30.650	28.185	1,015
2025-02-26	31.110	31.300	30.320	30.630	28.167	1,351

← NewerPage 7 of 22 · 1,269 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.