Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	27.700	27.720	27.420	27.680	24.505	104,491
2023-09-26	27.940	28.020	27.600	27.640	24.470	70,413
2023-09-25	28.340	28.600	27.960	28.080	24.859	72,361
2023-09-22	29.200	29.200	28.540	28.560	25.284	107,009
2023-09-21	29.660	29.660	29.340	29.460	26.081	64,042
2023-09-20	29.700	29.920	29.640	29.720	26.311	89,164
2023-09-19	29.580	29.700	29.500	29.640	26.240	38,565
2023-09-18	29.780	29.880	29.340	29.560	26.170	81,552
2023-09-15	30.000	30.040	29.740	29.940	26.506	86,168
2023-09-14	29.820	29.840	29.580	29.720	26.311	45,461
2023-09-13	29.900	30.080	29.700	29.820	26.400	34,797
2023-09-12	30.020	30.200	29.880	29.980	26.541	33,367
2023-09-11	29.920	30.140	29.700	30.000	26.559	51,392
2023-09-08	30.220	30.260	29.640	29.920	26.488	69,868
2023-09-07	30.340	30.460	30.200	30.240	26.772	43,560
2023-09-06	30.640	30.640	30.400	30.440	26.949	32,856
2023-09-05	30.640	30.940	30.520	30.700	27.179	39,728
2023-09-04	31.480	31.480	30.720	30.760	27.232	48,788
2023-09-01	31.400	31.800	31.380	31.420	27.816	50,729
2023-08-31	31.700	32.000	31.420	31.460	27.852	69,179
2023-08-30	31.300	31.620	31.160	31.560	27.940	63,534
2023-08-29	30.820	31.220	30.700	31.200	27.621	44,645
2023-08-28	30.540	30.760	30.380	30.740	27.214	24,482
2023-08-25	30.240	30.500	30.180	30.340	26.860	27,445
2023-08-24	30.680	30.820	30.260	30.300	26.825	33,983
2023-08-23	30.400	30.560	30.220	30.540	27.037	51,461
2023-08-22	30.060	30.620	30.060	30.400	26.913	32,658
2023-08-21	29.960	30.120	29.860	30.020	26.577	39,465
2023-08-18	30.140	30.200	29.840	29.920	26.488	36,401
2023-08-17	30.340	30.440	30.160	30.240	26.772	42,489
2023-08-16	30.540	30.700	30.460	30.520	27.019	29,513
2023-08-15	30.720	30.720	30.520	30.580	27.073	34,705
2023-08-14	31.140	31.140	30.720	30.740	27.214	45,788
2023-08-11	31.360	31.360	31.020	31.120	27.551	35,610
2023-08-10	31.300	31.400	31.220	31.360	27.763	26,205
2023-08-09	31.420	31.540	31.100	31.220	27.639	32,318
2023-08-08	31.720	31.720	31.080	31.280	27.692	71,353
2023-08-07	32.200	32.200	31.660	31.880	28.223	62,699
2023-08-04	32.260	32.260	31.820	32.200	28.507	38,764
2023-08-03	31.500	32.060	31.440	32.060	28.383	74,603
2023-08-02	31.280	31.820	31.260	31.520	27.905	52,488
2023-08-01	31.300	31.720	31.100	31.400	27.799	88,639
2023-07-31	32.360	32.360	31.520	31.580	27.958	87,751
2023-07-28	32.200	32.500	31.500	32.300	28.595	160,609
2023-07-27	32.920	33.100	32.620	32.720	28.967	56,894
2023-07-26	33.020	33.200	32.740	32.820	29.056	51,142
2023-07-25	32.800	33.000	32.540	32.980	29.197	60,448
2023-07-24	32.560	32.980	32.380	32.680	28.932	43,465
2023-07-21	32.280	32.520	32.200	32.480	28.755	46,040
2023-07-20	32.220	32.540	32.180	32.280	28.578	86,293
2023-07-19	32.140	32.340	31.860	32.200	28.507	88,432
2023-07-18	32.000	32.120	31.880	31.920	28.259	110,926
2023-07-17	32.600	32.620	32.020	32.020	28.347	90,640
2023-07-14	33.140	33.200	32.720	32.820	29.056	40,117
2023-07-13	33.080	33.160	32.820	33.120	29.321	89,925
2023-07-12	32.700	32.880	32.600	32.880	29.109	41,752
2023-07-11	32.760	32.780	32.500	32.680	28.932	55,070
2023-07-10	32.660	32.940	32.440	32.460	28.737	101,861
2023-07-07	32.400	32.800	32.400	32.620	28.879	70,770
2023-07-06	32.300	32.860	32.100	32.400	28.684	166,840

← NewerPage 14 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.