Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.420	27.680	27.300	27.480	24.328	45,328
2023-12-19	27.580	27.700	27.320	27.500	24.346	50,776
2023-12-18	27.400	27.700	27.220	27.560	24.399	84,444
2023-12-15	27.300	27.900	27.240	27.580	24.417	137,486
2023-12-14	26.500	27.320	26.500	27.200	24.080	126,125
2023-12-13	25.840	26.240	25.840	26.020	23.036	66,004
2023-12-12	26.000	26.400	25.780	25.800	22.841	82,169
2023-12-11	26.400	26.440	26.020	26.160	23.160	51,593
2023-12-08	26.360	26.460	26.180	26.420	23.390	50,754
2023-12-07	26.220	26.440	25.680	26.320	23.301	44,185
2023-12-06	26.260	26.440	26.100	26.380	23.354	78,616
2023-12-05	26.100	26.120	25.760	26.120	23.124	83,624
2023-12-04	26.720	27.160	26.380	26.400	23.372	78,931
2023-12-01	26.860	26.980	26.220	26.760	23.691	69,982
2023-11-30	25.800	26.860	25.720	26.720	23.655	134,640
2023-11-29	25.680	25.840	25.560	25.740	22.788	47,798
2023-11-28	25.840	25.840	25.440	25.680	22.735	58,557
2023-11-27	26.240	26.440	25.860	25.880	22.912	46,361
2023-11-24	26.120	26.360	26.060	26.260	23.248	24,743
2023-11-23	26.160	26.480	26.080	26.140	23.142	45,131
2023-11-22	25.840	26.240	25.740	26.240	23.230	71,422
2023-11-21	26.220	26.480	25.720	25.840	22.876	80,882
2023-11-20	25.680	26.180	25.600	26.140	23.142	89,699
2023-11-17	25.260	25.800	25.260	25.660	22.717	94,767
2023-11-16	25.660	25.680	25.100	25.220	22.327	105,393
2023-11-15	25.680	25.860	25.260	25.660	22.717	124,714
2023-11-14	24.920	25.580	24.640	25.560	22.628	157,299
2023-11-13	24.680	25.000	24.620	24.780	21.938	76,536
2023-11-10	24.760	24.780	24.260	24.480	21.672	72,033
2023-11-09	24.500	24.800	24.500	24.760	21.920	74,133
2023-11-08	24.200	24.640	24.100	24.420	21.619	84,439
2023-11-07	25.240	25.360	24.460	24.560	21.743	70,986
2023-11-06	26.300	26.360	25.580	25.580	22.646	71,622
2023-11-03	25.960	26.280	25.940	26.140	23.142	48,749
2023-11-02	25.120	25.940	25.040	25.720	22.770	94,803
2023-11-01	25.300	25.600	24.880	24.920	22.062	66,870
2023-10-31	23.440	25.400	23.200	25.020	22.150	217,127
2023-10-30	24.600	24.780	24.160	24.280	21.495	102,633
2023-10-27	24.320	24.900	24.300	24.500	21.690	65,600
2023-10-26	23.840	24.440	23.780	24.320	21.531	75,352
2023-10-25	24.560	24.580	23.880	24.160	21.389	91,567
2023-10-24	24.360	24.620	24.160	24.540	21.725	88,448
2023-10-23	24.900	24.980	23.940	24.380	21.584	78,579
2023-10-20	24.740	25.080	24.600	24.980	22.115	77,729
2023-10-19	24.800	25.280	24.620	25.020	22.150	103,624
2023-10-18	25.040	25.120	24.880	25.000	22.133	52,915
2023-10-17	25.520	25.560	24.960	25.180	22.292	88,149
2023-10-16	25.820	25.880	25.360	25.560	22.628	118,485
2023-10-13	26.000	26.060	25.420	25.620	22.681	100,038
2023-10-12	26.540	26.720	26.080	26.120	23.124	61,500
2023-10-11	26.620	26.720	26.340	26.460	23.425	76,037
2023-10-10	26.340	26.840	26.300	26.720	23.655	98,759
2023-10-09	26.300	26.340	25.880	26.240	23.230	78,058
2023-10-06	26.400	26.500	26.060	26.260	23.248	78,302
2023-10-05	26.820	26.880	26.320	26.400	23.372	50,181
2023-10-04	26.540	26.740	26.320	26.720	23.655	68,158
2023-10-03	26.860	27.060	26.300	26.580	23.531	139,717
2023-10-02	27.800	27.920	26.880	27.020	23.921	117,028
2023-09-29	27.840	28.240	27.760	28.000	24.788	62,633
2023-09-28	27.700	28.000	27.680	27.780	24.594	71,876

← NewerPage 13 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.