Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.364	28.670	28.364	28.670	26.364	226
2024-11-27	28.500	28.580	28.140	28.190	25.923	2,221
2024-11-26	29.240	29.240	28.620	28.640	26.337	493
2024-11-25	29.780	30.460	29.300	29.610	27.229	3,481
2024-11-22	29.430	29.900	29.240	29.900	27.496	10,378
2024-11-21	29.490	29.760	29.320	29.410	27.045	6,609
2024-11-20	30.210	30.340	29.540	29.560	27.183	602
2024-11-19	30.690	31.180	29.940	30.050	27.633	8,039
2024-11-18	30.840	30.900	30.510	30.750	28.277	61,445
2024-11-15	30.770	31.140	30.720	30.760	28.286	1,674
2024-11-14	31.000	31.000	30.560	30.870	28.388	1,367
2024-11-13	30.750	31.240	30.280	30.810	28.332	2,578
2024-11-12	31.170	31.220	30.790	30.790	28.314	602
2024-11-11	31.600	31.780	31.500	31.500	28.967	515
2024-11-08	32.080	32.080	31.380	31.430	28.903	5,024
2024-11-07	32.430	32.920	32.430	32.430	29.822	3,339
2024-11-06	31.360	32.300	31.360	32.130	29.546	6,504
2024-11-05	30.180	30.940	30.180	30.890	28.406	4,627
2024-11-04	29.780	30.340	29.360	29.680	27.293	5,628
2024-11-01	29.580	30.060	29.580	29.950	27.542	16,553
2024-10-31	28.270	30.600	27.380	29.810	27.413	9,299
2024-10-30	28.750	28.860	27.850	27.850	25.610	4,586
2024-10-29	29.470	29.520	28.900	28.950	26.622	1,898
2024-10-28	30.020	30.020	29.140	29.410	27.045	772
2024-10-25	29.340	30.180	29.220	30.060	27.643	4,313
2024-10-24	29.180	29.980	29.180	29.380	27.017	2,567
2024-10-23	28.750	29.120	28.340	29.000	26.668	3,187
2024-10-22	28.718	28.718	28.060	28.680	26.374	15,481
2024-10-21	29.280	29.640	28.750	28.750	26.438	2,525
2024-10-18	29.020	29.640	29.020	29.330	26.971	1,993
2024-10-17	28.720	29.340	28.720	29.020	26.686	4,317
2024-10-16	28.640	28.900	28.640	28.810	26.493	3,736
2024-10-15	29.240	29.360	28.820	29.030	26.696	3,667
2024-10-14	29.090	29.940	29.000	29.280	26.925	4,216
2024-10-11	28.820	29.060	28.790	29.030	26.696	2,991
2024-10-10	28.690	28.960	28.660	28.840	26.521	4,774
2024-10-09	29.170	29.240	28.540	28.770	26.456	1,386
2024-10-08	29.700	29.740	29.090	29.090	26.751	4,372
2024-10-07	29.640	29.640	29.140	29.630	27.247	2,504
2024-10-04	28.660	29.440	28.660	29.330	26.971	4,111
2024-10-03	29.090	29.180	28.540	28.540	26.245	4,726
2024-10-02	28.520	29.300	28.520	29.000	26.668	2,561
2024-10-01	29.870	29.900	28.520	28.570	26.272	7,306
2024-09-30	30.960	30.960	29.300	29.710	27.321	4,660
2024-09-27	31.490	31.740	31.360	31.540	29.004	2,627
2024-09-26	31.300	31.700	31.200	31.400	28.875	3,643
2024-09-25	30.690	31.000	30.620	30.750	28.277	1,112
2024-09-24	31.010	31.080	30.740	30.890	28.406	1,211
2024-09-23	31.000	31.000	30.420	30.670	28.204	1,384
2024-09-20	31.180	31.180	30.620	30.660	28.194	1,427
2024-09-19	30.560	31.210	30.560	31.210	28.700	6,050
2024-09-18	29.680	30.320	29.680	30.180	27.753	1,374
2024-09-17	28.940	29.180	28.780	29.110	26.769	3,815
2024-09-16	28.900	28.920	28.500	28.620	26.318	1,079
2024-09-13	29.010	29.220	29.000	29.020	26.686	1,307
2024-09-12	29.410	29.500	28.560	28.670	26.364	1,863
2024-09-11	29.450	29.720	29.040	29.070	26.732	719
2024-09-10	29.320	29.640	29.260	29.350	26.990	2,447
2024-09-09	29.320	29.660	29.267	29.310	26.953	2,280
2024-09-06	29.640	29.660	29.100	29.290	26.935	2,459

← NewerPage 9 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.