Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	29.800	29.900	29.640	29.820	26.400	57,422
2024-03-15	29.960	30.060	29.800	29.800	26.382	54,088
2024-03-14	30.000	30.160	29.820	29.820	26.400	44,441
2024-03-13	30.120	30.120	29.820	29.900	26.471	39,434
2024-03-12	30.200	30.280	29.880	29.920	26.488	42,923
2024-03-11	30.340	30.400	29.820	30.020	26.577	39,715
2024-03-08	30.720	30.880	30.520	30.660	27.143	36,175
2024-03-07	30.180	30.980	29.980	30.780	27.250	51,575
2024-03-06	29.520	30.340	29.520	30.280	26.807	46,066
2024-03-05	29.600	29.800	29.360	29.620	26.223	44,573
2024-03-04	29.700	29.800	29.140	29.680	26.276	58,900
2024-03-01	29.300	29.800	29.140	29.740	26.329	58,816
2024-02-29	30.300	30.580	29.240	29.240	25.886	93,993
2024-02-28	31.140	31.440	29.980	30.100	26.648	107,122
2024-02-27	30.200	31.360	30.060	31.340	27.745	78,427
2024-02-26	30.120	30.600	29.660	30.140	26.683	146,985
2024-02-23	31.380	32.000	30.860	31.100	27.533	134,215
2024-02-22	29.600	31.220	28.200	30.920	27.374	347,597
2024-02-21	31.600	32.500	31.500	32.320	28.613	101,925
2024-02-20	31.460	31.640	31.240	31.600	27.976	63,396
2024-02-19	32.160	32.160	31.400	31.640	28.011	60,514
2024-02-16	31.740	32.220	31.680	32.160	28.471	75,900
2024-02-15	31.480	31.760	31.000	31.600	27.976	58,086
2024-02-14	30.540	31.240	30.460	31.160	27.586	56,610
2024-02-13	30.860	30.980	30.500	30.740	27.214	67,440
2024-02-12	30.900	31.180	30.700	30.880	27.338	64,945
2024-02-09	31.100	31.180	30.660	30.680	27.161	73,650
2024-02-08	31.200	31.640	31.140	31.140	27.568	55,864
2024-02-07	31.180	31.600	30.640	31.120	27.551	96,730
2024-02-06	30.820	31.200	30.620	31.040	27.480	70,082
2024-02-05	30.800	31.100	30.460	30.760	27.232	99,800
2024-02-02	31.600	31.800	30.620	30.660	27.143	101,737
2024-02-01	30.560	30.840	30.320	30.520	27.019	52,304
2024-01-31	31.040	31.280	30.840	30.880	27.338	108,134
2024-01-30	31.180	31.220	30.320	30.900	27.356	83,971
2024-01-29	31.420	31.460	30.480	31.060	27.498	69,650
2024-01-26	30.700	31.280	30.160	31.160	27.586	91,148
2024-01-25	31.400	31.580	30.460	30.700	27.179	156,371
2024-01-24	28.580	31.100	28.380	31.100	27.533	442,369
2024-01-23	27.260	27.740	27.240	27.460	24.310	72,784
2024-01-22	26.200	27.620	26.200	27.000	23.903	170,083
2024-01-19	25.840	26.140	25.720	25.980	23.000	98,981
2024-01-18	25.460	25.640	25.180	25.580	22.646	33,861
2024-01-17	25.460	25.480	24.960	25.340	22.434	65,549
2024-01-16	26.020	26.180	25.580	25.740	22.788	85,587
2024-01-15	26.980	26.980	26.020	26.220	23.213	83,417
2024-01-12	27.180	27.300	26.860	26.940	23.850	40,168
2024-01-11	26.880	27.340	26.760	27.040	23.939	63,151
2024-01-10	27.000	27.180	26.840	26.860	23.779	38,996
2024-01-09	27.700	27.700	26.940	27.160	24.045	89,395
2024-01-08	27.440	27.640	27.120	27.520	24.364	44,988
2024-01-05	27.380	27.580	27.060	27.420	24.275	56,990
2024-01-04	27.220	27.660	27.060	27.520	24.364	49,267
2024-01-03	27.800	27.880	27.100	27.140	24.027	75,959
2024-01-02	28.540	28.680	27.640	27.840	24.647	64,653
2023-12-29	27.860	28.660	27.820	28.480	25.213	87,298
2023-12-28	28.200	28.340	27.860	27.860	24.665	42,777
2023-12-27	27.840	28.300	27.700	28.200	24.966	78,709
2023-12-22	27.640	27.940	27.540	27.700	24.523	74,459
2023-12-21	27.300	27.600	27.020	27.600	24.434	60,420

← NewerPage 12 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.