Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	38.000	38.500	37.200	37.200	34.229	121,130
2024-06-12	37.700	38.480	37.700	38.160	35.112	167,654
2024-06-11	37.800	38.000	37.460	37.460	34.468	122,840
2024-06-10	37.600	37.900	37.280	37.760	34.744	91,780
2024-06-07	38.000	38.100	37.660	38.000	34.965	53,908
2024-06-06	38.200	38.300	37.660	37.940	34.910	87,476
2024-06-05	38.220	38.360	37.700	38.080	35.039	86,108
2024-06-04	36.900	38.160	36.700	38.060	35.020	237,362
2024-06-03	36.240	37.220	36.220	36.900	33.953	145,173
2024-05-31	35.940	36.540	35.500	35.760	32.904	157,169
2024-05-30	34.880	35.840	34.860	35.820	32.959	105,973
2024-05-29	35.000	35.240	34.860	34.960	32.168	76,178
2024-05-28	35.000	35.440	34.860	35.080	32.278	91,294
2024-05-27	34.560	34.920	34.480	34.900	32.113	54,924
2024-05-24	34.020	34.560	33.920	34.560	31.800	54,228
2024-05-23	34.300	34.500	33.980	34.460	31.708	51,567
2024-05-22	34.500	34.500	33.420	34.300	31.561	131,099
2024-05-21	34.280	34.740	34.060	34.580	31.818	77,949
2024-05-20	35.800	35.800	35.340	35.660	31.570	43,081
2024-05-17	35.360	35.660	35.280	35.440	31.375	50,030
2024-05-16	35.960	35.960	35.200	35.340	31.287	57,702
2024-05-15	36.060	36.180	35.460	35.940	31.818	51,095
2024-05-14	34.980	36.020	34.900	35.880	31.765	92,110
2024-05-13	35.020	35.400	34.660	34.920	30.915	100,457
2024-05-10	35.620	35.700	34.880	35.120	31.092	85,419
2024-05-09	35.220	35.500	35.120	35.500	31.428	60,542
2024-05-08	35.180	35.380	34.900	35.180	31.145	55,169
2024-05-07	35.220	35.220	34.620	35.160	31.127	85,492
2024-05-06	34.480	35.160	34.320	35.000	30.986	139,468
2024-05-03	34.080	34.700	33.860	34.340	30.401	107,039
2024-05-02	33.000	34.280	32.380	34.100	30.189	419,820
2024-04-30	31.020	31.020	30.120	30.280	26.807	74,715
2024-04-29	30.540	31.040	30.320	31.040	27.480	107,745
2024-04-26	29.900	30.740	29.860	30.420	26.931	87,885
2024-04-25	29.900	29.980	29.600	29.760	26.347	27,526
2024-04-24	30.300	30.300	29.860	29.860	26.435	31,508
2024-04-23	30.200	30.300	30.100	30.180	26.718	42,293
2024-04-22	30.000	30.140	29.900	30.080	26.630	44,955
2024-04-19	29.340	29.700	29.160	29.660	26.258	47,079
2024-04-18	29.320	29.620	29.160	29.620	26.223	33,941
2024-04-17	29.400	29.840	29.200	29.320	25.957	61,346
2024-04-16	29.700	29.880	29.480	29.480	26.099	68,890
2024-04-15	30.320	30.700	30.160	30.300	26.825	87,257
2024-04-12	30.180	30.680	29.900	30.000	26.559	129,013
2024-04-11	29.540	29.740	29.260	29.320	25.957	62,020
2024-04-10	30.140	30.300	29.620	29.620	26.223	69,286
2024-04-09	29.940	30.220	29.340	30.060	26.612	146,383
2024-04-08	30.440	31.100	30.360	30.940	27.391	125,571
2024-04-05	30.240	30.620	30.140	30.440	26.949	87,785
2024-04-04	30.860	30.980	30.720	30.780	27.250	49,073
2024-04-03	31.100	31.360	30.780	30.800	27.267	102,190
2024-04-02	31.620	32.140	31.160	31.160	27.586	97,425
2024-03-28	31.500	31.580	31.280	31.580	27.958	191,082
2024-03-27	31.360	31.620	31.180	31.200	27.621	45,798
2024-03-26	31.420	31.800	31.420	31.460	27.852	52,268
2024-03-25	31.440	31.620	31.160	31.440	27.834	55,010
2024-03-22	31.200	31.480	31.160	31.340	27.745	47,023
2024-03-21	31.000	31.200	30.540	31.200	27.621	86,124
2024-03-20	30.120	30.280	29.780	30.060	26.612	34,047
2024-03-19	29.880	30.420	29.860	30.220	26.754	41,954

← NewerPage 11 of 22 · 1,281 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.