Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	34.020	34.020	31.980	32.500	28.772	388,809
2023-07-04	35.560	35.580	35.140	35.240	31.198	61,812
2023-07-03	36.200	36.360	35.760	35.860	31.747	100,191
2023-06-30	36.100	36.260	35.540	35.700	31.605	151,254
2023-06-29	35.460	36.380	35.120	36.000	31.871	195,920
2023-06-28	34.220	34.700	34.120	34.560	30.596	53,530
2023-06-27	33.800	34.220	33.740	34.100	30.189	50,803
2023-06-26	33.740	34.020	33.520	33.720	29.852	52,941
2023-06-23	33.740	33.920	33.620	33.740	29.870	46,288
2023-06-22	33.640	34.160	33.380	33.800	29.923	75,462
2023-06-21	33.780	34.240	33.780	34.120	30.207	52,794
2023-06-20	34.580	34.580	33.760	33.860	29.976	99,188
2023-06-19	35.700	35.700	34.640	34.640	30.667	102,114
2023-06-16	35.580	35.880	35.500	35.700	31.605	82,292
2023-06-15	35.600	35.960	35.460	35.600	31.517	92,471
2023-06-14	35.100	35.640	35.000	35.560	31.481	79,928
2023-06-13	34.880	35.160	34.860	35.060	31.039	65,106
2023-06-12	34.720	34.920	34.480	34.840	30.844	99,901
2023-06-09	34.860	35.060	34.460	34.640	30.667	161,248
2023-06-08	34.500	34.820	34.400	34.440	30.490	91,079
2023-06-07	34.580	34.600	34.360	34.500	30.543	56,609
2023-06-06	34.300	34.700	34.240	34.580	30.614	64,861
2023-06-05	34.440	34.620	34.120	34.380	30.437	134,199
2023-06-02	33.800	34.380	33.780	34.360	30.419	70,786
2023-06-01	33.500	33.600	33.140	33.380	29.551	80,976
2023-05-31	33.080	33.340	33.000	33.260	29.445	120,539
2023-05-30	33.380	33.600	33.240	33.260	29.445	98,095
2023-05-29	33.480	33.720	33.440	33.540	29.693	50,150
2023-05-26	33.140	33.280	33.000	33.160	29.357	76,438
2023-05-25	33.100	33.200	32.880	32.880	29.109	81,251
2023-05-24	33.300	33.300	32.900	33.080	29.286	118,199
2023-05-23	33.740	33.940	33.420	33.520	29.675	89,595
2023-05-22	33.860	34.080	33.620	33.720	29.852	71,021
2023-05-19	33.820	34.200	33.720	33.820	29.941	126,827
2023-05-18	33.600	33.980	33.600	33.740	29.870	82,681
2023-05-17	32.500	33.500	32.420	33.360	29.534	170,151
2023-05-16	33.220	33.420	32.520	32.640	28.896	124,271
2023-05-15	33.180	33.680	32.780	33.300	29.481	239,073
2023-05-12	36.200	36.700	36.120	36.260	28.693	220,495
2023-05-11	35.760	36.180	35.700	35.880	28.392	167,960
2023-05-10	35.560	35.980	35.120	35.760	28.297	103,392
2023-05-09	35.700	35.760	35.120	35.420	28.028	75,720
2023-05-08	35.200	35.880	35.000	35.660	28.218	105,772
2023-05-05	34.420	35.100	34.120	35.020	27.711	87,392
2023-05-04	34.100	34.960	33.980	34.100	26.983	277,417
2023-05-03	36.420	37.240	33.320	33.700	26.667	613,438
2023-05-02	37.220	37.800	36.840	37.220	29.452	94,516
2023-04-28	36.880	37.360	36.660	37.240	29.468	76,099
2023-04-27	36.600	36.680	36.220	36.580	28.946	65,379
2023-04-26	36.280	37.120	36.140	36.520	28.898	86,999
2023-04-25	36.600	36.600	35.940	36.260	28.693	110,829
2023-04-24	36.960	36.980	36.460	36.740	29.073	77,890
2023-04-21	37.000	37.140	36.640	37.080	29.342	74,684
2023-04-20	37.980	37.980	36.960	36.960	29.247	151,681
2023-04-19	38.200	38.200	37.780	37.980	30.054	66,512
2023-04-18	38.040	38.260	37.980	38.200	30.228	79,259
2023-04-17	38.100	38.520	37.940	38.080	30.133	79,857
2023-04-14	38.040	38.140	37.800	38.020	30.085	46,469
2023-04-13	38.000	38.140	37.740	38.020	30.085	95,214
2023-04-12	38.160	38.220	37.860	38.020	30.085	70,254

← NewerPage 15 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.