Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	37.480	38.380	37.480	38.040	30.101	79,081
2023-01-12	37.440	37.600	37.120	37.480	29.658	61,301
2023-01-11	37.200	37.560	36.840	37.200	29.437	127,548
2023-01-10	39.140	39.180	36.820	37.160	29.405	135,538
2023-01-09	38.460	39.440	38.400	39.180	31.003	124,527
2023-01-06	37.740	38.320	37.440	38.200	30.228	70,022
2023-01-05	37.080	37.920	36.720	37.720	29.848	86,083
2023-01-04	37.240	37.280	36.960	37.080	29.342	64,526
2023-01-03	36.600	37.280	36.600	37.000	29.278	45,796
2023-01-02	36.500	36.940	36.400	36.760	29.088	28,382
2022-12-30	36.840	36.960	36.340	36.340	28.756	43,874
2022-12-29	36.760	36.880	36.560	36.860	29.167	30,702
2022-12-28	37.060	37.380	36.760	36.820	29.136	41,355
2022-12-27	37.140	37.340	36.700	37.000	29.278	48,740
2022-12-23	36.600	37.240	36.560	37.020	29.294	34,107
2022-12-22	37.080	37.160	36.520	36.640	28.993	55,857
2022-12-21	36.600	37.360	36.440	37.080	29.342	63,559
2022-12-20	35.700	36.480	35.540	36.440	28.835	64,639
2022-12-19	36.000	36.100	35.800	36.000	28.487	106,271
2022-12-16	36.440	36.520	35.840	35.880	28.392	108,480
2022-12-15	37.500	37.520	36.200	36.480	28.867	116,983
2022-12-14	37.420	37.920	37.280	37.840	29.943	61,347
2022-12-13	37.180	37.460	37.020	37.420	29.611	80,980
2022-12-12	37.380	37.540	36.920	37.040	29.310	72,064
2022-12-09	37.120	37.820	37.120	37.740	29.864	75,943
2022-12-08	37.000	37.320	36.700	37.180	29.421	91,754
2022-12-07	37.180	37.320	36.820	36.960	29.247	116,042
2022-12-06	37.120	37.560	37.120	37.180	29.421	75,896
2022-12-05	37.240	37.940	37.180	37.180	29.421	104,704
2022-12-02	37.700	37.780	37.040	37.480	29.658	99,055
2022-12-01	37.980	38.160	37.580	37.900	29.990	108,081
2022-11-30	37.880	37.880	37.340	37.660	29.801	144,565
2022-11-29	37.800	37.900	37.100	37.700	29.832	85,941
2022-11-28	37.880	38.000	37.460	37.840	29.943	117,532
2022-11-25	38.480	38.480	37.980	37.980	30.054	109,959
2022-11-24	38.140	38.560	37.960	38.480	30.449	85,847
2022-11-23	38.000	38.220	37.680	38.160	30.196	41,612
2022-11-22	37.880	38.060	37.700	37.980	30.054	45,183
2022-11-21	37.960	38.060	37.660	37.880	29.975	59,057
2022-11-18	37.720	38.300	37.720	38.260	30.275	43,339
2022-11-17	38.400	38.580	37.340	37.820	29.927	79,033
2022-11-16	39.000	39.120	38.040	38.220	30.244	49,104
2022-11-15	38.740	39.160	38.560	39.020	30.877	54,345
2022-11-14	39.200	39.340	38.780	38.780	30.687	78,055
2022-11-11	39.040	39.540	39.040	39.120	30.956	74,503
2022-11-10	37.920	38.780	37.700	38.780	30.687	112,569
2022-11-09	38.720	38.840	37.720	37.920	30.006	145,806
2022-11-08	39.780	39.780	38.560	38.740	30.655	116,391
2022-11-07	40.300	40.420	39.620	39.760	31.462	126,269
2022-11-04	40.100	40.220	39.040	40.220	31.826	153,806
2022-11-03	39.000	40.140	38.760	40.100	31.731	176,053
2022-11-02	41.300	41.540	38.080	39.080	30.924	336,194
2022-11-01	41.820	42.200	41.280	41.880	33.140	185,254
2022-10-31	41.400	41.720	40.780	41.460	32.807	150,041
2022-10-28	41.080	41.740	40.500	41.160	32.570	111,533
2022-10-27	40.840	41.680	40.220	41.420	32.776	147,649
2022-10-26	40.060	40.680	39.840	40.600	32.127	193,610
2022-10-25	38.480	39.500	38.320	39.480	31.241	208,407
2022-10-24	38.000	38.300	37.200	38.000	30.070	258,063
2022-10-21	36.200	36.580	35.600	36.200	28.645	51,720

← NewerPage 17 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.