Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	36.200	36.580	35.600	36.200	28.645	51,720
2022-10-20	35.600	36.560	35.540	36.560	28.930	72,149
2022-10-19	35.800	36.120	35.760	35.940	28.439	52,111
2022-10-18	35.540	36.080	35.240	35.760	28.297	57,375
2022-10-17	35.100	35.720	34.420	35.400	28.012	111,084
2022-10-14	35.660	35.860	34.840	34.840	27.569	84,634
2022-10-13	34.700	35.480	34.360	35.220	27.870	109,491
2022-10-12	34.920	35.980	34.860	34.960	27.664	121,807
2022-10-11	33.820	35.180	33.740	34.800	27.537	245,923
2022-10-10	32.400	33.440	32.180	33.080	26.176	79,486
2022-10-07	32.340	33.120	32.280	32.480	25.702	88,181
2022-10-06	32.580	32.800	32.380	32.520	25.733	44,684
2022-10-05	32.580	32.780	32.460	32.580	25.781	40,070
2022-10-04	32.100	32.840	32.020	32.840	25.986	110,819
2022-10-03	30.600	31.660	30.480	31.600	25.005	94,264
2022-09-30	30.400	31.280	30.400	31.060	24.578	84,652
2022-09-29	30.640	30.640	29.540	30.160	23.866	96,508
2022-09-28	30.100	30.760	29.780	30.680	24.277	165,244
2022-09-27	29.660	30.040	29.380	29.500	23.343	92,278
2022-09-26	29.020	29.700	28.840	29.500	23.343	83,980
2022-09-23	29.300	29.540	29.160	29.320	23.201	95,253
2022-09-22	29.420	29.800	29.360	29.420	23.280	59,408
2022-09-21	29.420	29.900	29.380	29.900	23.660	42,404
2022-09-20	30.800	30.880	29.440	29.720	23.518	94,560
2022-09-19	29.800	31.140	29.660	30.820	24.388	107,171
2022-09-16	30.020	30.620	29.820	30.000	23.739	80,509
2022-09-15	29.780	30.360	29.660	30.240	23.929	78,336
2022-09-14	29.620	29.940	29.400	29.880	23.644	71,272
2022-09-13	30.040	30.540	29.940	29.940	23.692	112,677
2022-09-12	29.640	30.200	29.540	30.060	23.787	43,124
2022-09-09	28.980	29.400	28.720	29.260	23.154	73,301
2022-09-08	28.760	29.160	28.300	28.520	22.568	66,923
2022-09-07	28.320	28.560	28.120	28.560	22.600	45,452
2022-09-06	28.260	28.700	28.240	28.440	22.505	66,051
2022-09-05	27.820	28.320	27.580	28.300	22.394	70,730
2022-09-02	28.140	28.440	27.960	28.340	22.426	63,359
2022-09-01	28.900	28.900	28.000	28.060	22.204	68,273
2022-08-31	28.800	29.120	28.680	28.900	22.869	90,846
2022-08-30	28.600	29.260	28.400	28.700	22.710	78,243
2022-08-29	29.280	29.400	28.320	28.400	22.473	170,754
2022-08-26	30.180	30.380	29.500	29.500	23.343	78,695
2022-08-25	30.200	30.420	29.940	29.940	23.692	69,211
2022-08-24	30.360	30.460	29.960	30.020	23.755	44,712
2022-08-23	30.320	30.800	30.260	30.380	24.040	56,882
2022-08-22	31.280	31.320	30.420	30.520	24.151	97,481
2022-08-19	31.980	32.000	31.500	31.560	24.974	43,901
2022-08-18	32.000	32.440	31.960	32.140	25.433	26,224
2022-08-17	32.960	32.960	32.000	32.040	25.353	48,648
2022-08-16	33.040	33.040	32.580	32.760	25.923	33,482
2022-08-15	33.160	33.160	32.600	32.880	26.018	20,264
2022-08-12	32.840	33.220	32.820	32.960	26.081	34,768
2022-08-11	33.000	33.220	32.800	32.840	25.986	39,013
2022-08-10	32.400	33.160	32.060	33.060	26.161	64,225
2022-08-09	33.540	33.600	32.220	32.580	25.781	93,044
2022-08-08	33.620	33.820	33.360	33.540	26.540	36,002
2022-08-05	33.600	33.660	32.880	33.400	26.430	53,547
2022-08-04	33.320	33.560	33.220	33.480	26.493	40,052
2022-08-03	33.300	33.420	33.140	33.300	26.350	30,844
2022-08-02	32.900	34.100	32.220	33.280	26.335	137,281
2022-08-01	33.040	33.100	32.720	32.960	26.081	68,846

← NewerPage 18 of 22 · 1,282 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.