Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	38.320	38.520	37.820	38.160	30.196	83,164
2023-04-06	38.320	38.520	37.780	37.980	30.054	80,463
2023-04-05	38.820	38.820	37.460	38.180	30.212	129,348
2023-04-04	39.660	39.860	38.760	38.760	30.671	87,781
2023-04-03	39.760	40.120	39.200	39.440	31.209	72,076
2023-03-31	39.800	39.960	39.200	39.800	31.494	86,880
2023-03-30	39.620	40.100	39.600	39.820	31.510	66,447
2023-03-29	39.220	39.500	39.120	39.360	31.146	70,183
2023-03-28	38.500	38.880	38.320	38.820	30.718	58,681
2023-03-27	38.920	39.020	38.280	38.280	30.291	57,530
2023-03-24	39.600	39.600	38.240	38.440	30.418	86,731
2023-03-23	39.320	39.940	39.100	39.600	31.336	70,179
2023-03-22	39.480	39.960	39.200	39.640	31.367	92,358
2023-03-21	39.940	40.340	39.760	40.020	31.668	62,087
2023-03-20	38.480	39.380	37.720	39.300	31.098	87,910
2023-03-17	39.540	39.820	38.500	38.680	30.608	73,329
2023-03-16	39.100	39.340	38.300	39.160	30.987	58,780
2023-03-15	39.960	40.060	38.300	38.480	30.449	106,311
2023-03-14	39.300	40.300	39.020	39.880	31.557	85,385
2023-03-13	40.720	40.720	39.280	39.340	31.130	151,930
2023-03-10	40.600	40.900	40.040	40.720	32.222	95,819
2023-03-09	41.460	41.700	41.100	41.180	32.586	32,286
2023-03-08	41.100	41.820	40.960	41.420	32.776	44,970
2023-03-07	41.580	41.720	41.180	41.180	32.586	48,446
2023-03-06	41.760	41.920	41.400	41.500	32.839	65,443
2023-03-03	41.880	42.300	41.740	41.900	33.156	102,696
2023-03-02	41.760	42.140	41.620	41.780	33.061	59,863
2023-03-01	42.000	42.240	41.900	42.000	33.235	78,687
2023-02-28	41.820	42.120	41.500	42.060	33.282	70,407
2023-02-27	41.680	42.280	41.680	41.880	33.140	59,955
2023-02-24	41.860	42.360	41.140	41.300	32.681	87,476
2023-02-23	40.980	41.820	40.980	41.580	32.902	83,312
2023-02-22	41.900	41.920	40.520	40.820	32.301	114,320
2023-02-21	42.700	42.700	41.720	42.060	33.282	93,168
2023-02-20	42.660	43.220	42.180	42.700	33.789	128,510
2023-02-17	41.780	43.020	41.100	42.000	33.235	291,690
2023-02-16	40.920	40.960	40.380	40.900	32.364	63,595
2023-02-15	40.620	40.880	40.320	40.580	32.111	54,570
2023-02-14	40.320	40.820	40.220	40.520	32.064	56,831
2023-02-13	40.160	40.460	40.040	40.140	31.763	47,041
2023-02-10	40.720	41.160	39.940	40.040	31.684	95,421
2023-02-09	40.520	41.160	40.400	40.880	32.348	70,051
2023-02-08	40.000	40.920	39.920	40.400	31.969	85,813
2023-02-07	40.100	40.160	39.640	39.760	31.462	41,552
2023-02-06	39.840	40.340	39.620	39.900	31.573	114,289
2023-02-03	39.640	39.640	39.280	39.600	31.336	54,646
2023-02-02	39.300	40.080	39.100	39.780	31.478	103,920
2023-02-01	38.020	39.380	38.020	39.240	31.051	166,059
2023-01-31	38.040	38.100	37.440	38.020	30.085	116,820
2023-01-30	38.420	38.520	37.800	38.520	30.481	103,395
2023-01-27	38.600	38.980	38.340	38.440	30.418	61,832
2023-01-26	39.000	39.060	38.520	38.680	30.608	71,547
2023-01-25	38.920	39.100	38.500	38.920	30.798	59,223
2023-01-24	39.080	39.220	38.660	38.840	30.734	50,831
2023-01-23	39.040	39.580	38.900	39.020	30.877	113,173
2023-01-20	37.960	39.500	37.920	38.680	30.608	255,875
2023-01-19	37.220	37.360	36.860	37.040	29.310	76,182
2023-01-18	37.900	38.000	37.420	37.580	29.737	83,940
2023-01-17	37.920	38.320	37.680	37.800	29.911	90,621
2023-01-16	38.060	38.220	37.800	37.960	30.038	104,131

← NewerPage 16 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.