Imerys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.480	21.480	21.340	21.480	21.480	2
2026-10-21	21.930	21.940	21.340	21.940	21.940	2
2026-10-20	21.920	21.920	21.340	21.920	21.920	2
2026-10-19	22.140	22.140	21.340	22.140	22.140	2
2026-10-16	22.230	22.360	21.340	22.360	22.360	2
2026-10-15	22.150	22.220	21.660	22.220	22.220	9
2026-10-14	22.300	22.420	22.300	22.340	22.340	1
2026-10-13	22.000	22.180	21.940	21.960	21.960	52
2026-10-12	22.500	22.500	22.060	22.060	22.060	17
2026-10-09	22.220	22.700	22.220	22.420	22.420	220
2026-10-08	21.980	22.220	21.700	21.850	21.850	1,678
2026-10-07	22.210	22.380	22.200	22.230	22.230	6
2026-10-06	22.320	22.520	22.280	22.520	22.520	5
2026-10-05	22.290	22.480	22.060	22.165	22.165	17,151
2026-10-02	22.310	22.600	22.080	22.320	22.320	745
2026-10-01	22.250	22.300	22.000	22.140	22.140	230
2026-09-30	22.630	22.860	22.510	22.510	22.510	3
2026-09-29	22.670	22.700	22.570	22.570	22.570	0
2026-09-28	22.480	22.730	22.480	22.730	22.730	0
2026-09-25	22.370	22.480	22.240	22.360	22.360	5,855
2026-09-24	22.580	22.980	22.200	22.260	22.260	211
2026-09-23	22.750	23.000	22.590	22.590	22.590	698
2026-09-22	22.480	22.780	22.480	22.780	22.780	202

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.