Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.200	30.160	29.100	29.580	27.218	45,105
2024-09-04	29.460	29.620	29.240	29.260	26.923	70,416
2024-09-03	30.460	30.720	29.680	29.760	27.383	69,180
2024-09-02	30.400	30.480	29.660	30.380	27.954	42,374
2024-08-30	30.000	30.400	29.920	30.300	27.880	93,447
2024-08-29	29.820	30.100	29.820	30.000	27.604	51,927
2024-08-28	30.300	30.300	29.600	29.820	27.438	36,045
2024-08-27	29.800	30.200	29.700	30.060	27.659	96,381
2024-08-26	31.120	31.120	30.260	30.360	27.935	72,636
2024-08-23	30.720	31.140	30.660	31.100	28.616	71,650
2024-08-22	30.300	30.780	30.300	30.560	28.119	45,377
2024-08-21	30.040	30.300	30.040	30.300	27.880	28,542
2024-08-20	30.300	30.460	29.940	30.020	27.623	48,356
2024-08-19	30.080	30.300	29.960	30.180	27.770	38,173
2024-08-16	29.760	30.020	29.700	30.020	27.623	70,894
2024-08-15	29.620	29.820	29.380	29.640	27.273	35,348
2024-08-14	29.060	29.560	28.980	29.560	27.199	34,700
2024-08-13	29.300	29.520	29.000	29.000	26.684	77,790
2024-08-12	29.640	29.820	29.220	29.280	26.942	70,365
2024-08-09	29.400	29.820	29.200	29.220	26.886	80,268
2024-08-08	29.260	29.320	28.960	29.280	26.942	57,023
2024-08-07	29.460	29.700	29.240	29.420	27.070	82,978
2024-08-06	29.620	29.740	28.860	29.220	26.886	71,311
2024-08-05	29.140	29.400	28.600	29.200	26.868	130,188
2024-08-02	30.320	30.640	29.660	29.660	27.291	134,249
2024-08-01	31.140	31.240	30.380	30.400	27.972	96,675
2024-07-31	32.220	32.240	31.380	31.440	28.929	101,024
2024-07-30	32.000	32.920	31.160	32.040	29.481	178,664
2024-07-29	33.500	33.660	32.780	32.780	30.162	48,376
2024-07-26	33.140	33.600	33.000	33.500	30.825	44,131
2024-07-25	34.000	34.000	32.620	33.220	30.567	72,259
2024-07-24	34.300	34.460	33.160	34.020	31.303	69,312
2024-07-23	33.940	34.460	33.880	34.380	31.634	54,546
2024-07-22	33.460	33.960	33.460	33.820	31.119	54,819
2024-07-19	33.560	33.560	32.860	33.180	30.530	30,230
2024-07-18	33.360	34.020	33.300	33.560	30.880	54,090
2024-07-17	32.900	33.340	32.640	33.340	30.677	60,795
2024-07-16	32.900	33.100	32.720	33.100	30.457	57,744
2024-07-15	32.900	33.300	32.700	32.980	30.346	49,149
2024-07-12	33.460	33.540	32.920	33.060	30.420	65,572
2024-07-11	33.100	33.380	32.460	33.340	30.677	66,416
2024-07-10	33.200	33.520	33.040	33.040	30.401	55,529
2024-07-09	34.860	35.000	33.020	33.080	30.438	111,634
2024-07-08	34.560	35.480	34.360	34.800	32.021	64,004
2024-07-05	34.680	34.980	34.420	34.840	32.058	56,160
2024-07-04	34.460	34.720	34.380	34.720	31.947	33,908
2024-07-03	34.460	34.660	34.080	34.300	31.561	45,586
2024-07-02	34.120	34.580	33.980	34.340	31.598	41,959
2024-07-01	34.400	34.680	34.060	34.060	31.340	67,302
2024-06-28	34.240	34.340	33.220	33.580	30.898	148,306
2024-06-27	34.680	34.920	34.240	34.240	31.505	96,217
2024-06-26	35.220	35.420	34.460	34.460	31.708	114,691
2024-06-25	34.960	35.480	34.620	35.140	32.334	82,723
2024-06-24	35.000	35.680	34.840	35.080	32.278	112,733
2024-06-21	36.240	36.540	35.240	35.240	32.426	148,851
2024-06-20	35.840	36.600	35.840	36.500	33.585	84,084
2024-06-19	35.660	36.420	35.600	35.820	32.959	136,252
2024-06-18	35.280	36.140	35.280	35.780	32.923	106,467
2024-06-17	34.440	35.160	34.440	34.780	32.002	147,246
2024-06-14	36.780	37.000	34.640	34.880	32.094	257,063

← NewerPage 10 of 22 · 1,284 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	3.8500 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.