Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.690	31.240	29.960	30.720	28.250	52,518
2025-02-24	31.110	31.360	30.700	30.890	28.406	4,762
2025-02-21	30.690	31.600	30.640	31.010	28.516	6,696
2025-02-20	29.440	30.720	29.440	30.080	27.661	229,394
2025-02-19	28.100	28.256	27.240	28.170	25.905	58,634
2025-02-18	28.160	28.180	27.580	28.050	25.794	41,029
2025-02-17	28.820	29.140	28.490	28.490	26.199	21,419
2025-02-14	28.500	29.100	28.480	28.970	26.640	8,324
2025-02-13	28.210	28.760	28.060	28.750	26.438	2,026
2025-02-12	28.040	28.100	27.820	27.980	25.730	2,135
2025-02-11	27.580	28.200	27.580	28.130	25.868	2,882
2025-02-10	27.260	27.600	27.260	27.580	25.362	816
2025-02-07	27.320	27.680	27.280	27.300	25.105	712
2025-02-06	26.290	27.280	26.180	27.230	25.040	1,626
2025-02-05	26.210	26.260	26.060	26.230	24.121	1,619
2025-02-04	26.100	26.260	26.080	26.250	24.139	11,519
2025-02-03	25.950	26.220	25.080	26.100	24.001	6,653
2025-01-31	27.010	27.300	26.480	26.730	24.580	3,472
2025-01-30	26.460	26.900	26.460	26.860	24.700	2,378
2025-01-29	26.420	26.720	26.060	26.270	24.157	9,211
2025-01-28	26.500	26.640	26.180	26.430	24.305	1,388
2025-01-27	26.380	26.380	25.720	26.310	24.194	13,924
2025-01-24	27.010	27.420	26.080	26.320	24.203	2,393
2025-01-23	27.340	27.700	27.300	27.560	25.344	3,077
2025-01-22	27.880	27.880	27.340	27.340	25.141	3,114
2025-01-21	27.810	27.900	27.300	27.850	25.610	2,703
2025-01-20	27.740	27.960	27.560	27.830	25.592	888
2025-01-17	27.490	27.800	27.000	27.780	25.546	4,150
2025-01-16	27.600	28.100	27.180	27.470	25.261	2,775
2025-01-15	26.800	27.500	26.700	27.390	25.187	8,327
2025-01-14	26.750	27.100	26.320	26.670	24.525	2,047
2025-01-13	27.180	27.180	26.700	26.740	24.590	2,937
2025-01-10	27.700	27.700	26.840	26.990	24.820	37,037
2025-01-09	28.610	28.680	27.860	27.970	25.721	3,572
2025-01-08	29.620	29.620	28.560	28.590	26.291	2,781
2025-01-07	30.210	30.660	29.670	29.670	27.284	1,405
2025-01-06	28.140	30.640	28.140	30.370	27.928	9,180
2025-01-03	27.850	27.940	27.340	27.410	25.206	1,276
2025-01-02	28.290	28.300	27.620	27.900	25.656	1,406
2024-12-31	27.900	28.160	27.900	28.120	25.859	205
2024-12-30	27.930	28.040	27.320	27.720	25.491	804
2024-12-27	27.810	28.300	27.740	27.960	25.712	1,036
2024-12-24	27.440	27.820	27.440	27.680	25.454	1,272
2024-12-23	26.940	27.240	26.740	27.150	24.967	596
2024-12-20	26.520	26.945	26.220	26.840	24.682	11,826
2024-12-19	26.860	26.860	26.510	26.510	24.378	957
2024-12-18	27.420	27.420	26.720	27.350	25.151	7,773
2024-12-17	27.910	28.100	27.440	27.510	25.298	1,905
2024-12-16	28.210	28.740	27.820	28.040	25.785	795
2024-12-13	28.820	28.820	28.340	28.490	26.199	9,985
2024-12-12	28.800	28.840	28.700	28.820	26.502	16,867
2024-12-11	28.690	28.700	28.500	28.640	26.337	267
2024-12-10	28.880	28.880	28.440	28.600	26.300	671
2024-12-09	27.910	28.920	27.680	28.870	26.548	866
2024-12-06	27.620	28.320	27.560	28.010	25.758	2,562
2024-12-05	27.540	27.830	27.540	27.830	25.592	2,271
2024-12-04	27.440	27.840	27.440	27.500	25.289	1,278
2024-12-03	27.260	27.640	27.180	27.180	24.994	1,934
2024-12-02	28.100	28.100	27.440	27.550	25.335	3,426
2024-11-29	28.540	28.600	28.180	28.280	26.006	744

← NewerPage 8 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.