Imerys SA historical data

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

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
2026-09-21	22.330	22.660	21.880	22.460	22.460	641
2026-09-18	22.500	22.500	22.120	22.320	22.320	101
2026-09-17	22.840	23.000	22.664	22.690	22.690	785
2026-09-16	22.620	22.880	22.620	22.830	22.830	1,449
2026-09-15	22.660	22.660	22.300	22.404	22.404	11,605
2026-09-14	23.150	23.400	22.600	22.820	22.820	567
2026-09-11	23.870	23.900	23.000	23.410	23.410	643
2026-09-10	24.000	24.000	23.900	23.910	23.910	579
2026-09-09	24.460	24.460	24.100	24.100	24.100	190
2026-09-08	24.660	24.780	24.660	24.680	24.680	73
2026-09-07	24.130	24.860	24.040	24.700	24.700	13
2026-09-04	24.500	24.580	24.200	24.310	24.310	1,686
2026-09-03	25.090	25.160	24.710	24.710	24.710	13
2026-09-02	24.750	25.100	24.520	25.100	25.100	11,696
2026-09-01	24.940	24.960	24.760	24.840	24.840	16
2026-08-28	24.120	24.800	24.120	24.800	24.800	5,752
2026-08-27	24.400	24.400	23.880	23.990	23.990	1,649
2026-08-26	24.200	24.520	24.200	24.471	24.471	21,502
2026-08-25	23.550	24.060	23.540	23.980	23.980	1,428
2026-08-24	23.740	23.860	23.740	23.814	23.814	14,726
2026-08-21	23.260	23.560	23.260	23.520	23.520	5,414
2026-08-20	23.490	23.500	23.230	23.230	23.230	1
2026-08-19	23.220	23.500	23.120	23.410	23.410	2
2026-08-18	23.760	23.780	23.540	23.540	23.540	1
2026-08-17	24.080	24.080	23.840	23.840	23.840	40
2026-08-14	23.970	24.020	23.880	24.020	24.020	1,044
2026-08-13	23.920	23.920	23.580	23.900	23.900	1,406
2026-08-12	24.160	24.160	23.940	23.970	23.970	10
2026-08-11	24.140	24.200	24.060	24.160	24.160	201
2026-08-10	24.420	24.420	24.080	24.080	24.080	12
2026-08-07	24.520	24.520	24.080	24.400	24.400	917
2026-08-06	24.480	24.640	24.480	24.480	24.480	5
2026-08-05	24.310	24.840	24.160	24.510	24.510	562
2026-08-04	23.970	24.200	23.880	24.200	24.200	60
2026-08-03	23.560	23.980	23.560	23.740	23.740	843
2026-07-31	23.850	24.380	23.660	23.690	23.690	128
2026-07-30	22.460	24.600	22.460	24.190	24.190	2,732

Page 1 of 2 · 65 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.