Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	31.940	33.240	31.940	32.980	26.097	153,794
2022-07-28	31.240	31.500	31.040	31.300	24.768	84,628
2022-07-27	30.620	30.900	30.500	30.780	24.356	68,979
2022-07-26	30.840	30.840	30.300	30.500	24.135	55,508
2022-07-25	30.880	31.300	30.660	30.780	24.356	74,553
2022-07-22	31.000	31.040	30.720	30.840	24.404	60,737
2022-07-21	30.640	30.980	30.260	30.920	24.467	62,654
2022-07-20	30.980	31.060	30.420	30.820	24.388	59,057
2022-07-19	30.280	31.080	30.040	30.980	24.515	53,394
2022-07-18	29.980	30.520	29.960	30.220	23.913	58,580
2022-07-15	29.060	29.740	29.060	29.660	23.470	35,054
2022-07-14	29.360	29.520	28.900	29.100	23.027	76,597
2022-07-13	29.580	29.680	29.000	29.320	23.201	68,908
2022-07-12	29.340	29.580	28.780	29.540	23.375	66,117
2022-07-11	29.280	29.900	29.200	29.340	23.217	57,107
2022-07-08	28.820	30.080	28.600	30.000	23.739	72,787
2022-07-07	28.220	28.880	28.160	28.780	22.774	141,213
2022-07-06	27.800	28.160	27.460	27.740	21.951	97,703
2022-07-05	29.200	29.360	27.820	27.820	22.014	78,478
2022-07-04	29.020	29.460	28.860	28.900	22.869	77,433
2022-07-01	28.840	29.420	28.740	28.880	22.853	55,393
2022-06-30	29.480	29.480	28.660	29.060	22.995	96,042
2022-06-29	29.920	30.480	29.780	29.940	23.692	134,889
2022-06-28	29.500	30.660	29.500	30.280	23.961	158,755
2022-06-27	29.220	29.680	28.920	29.240	23.138	177,183
2022-06-24	28.760	29.340	28.560	29.220	23.122	54,553
2022-06-23	29.880	29.880	28.680	28.720	22.726	107,418
2022-06-22	30.240	30.240	29.560	30.060	23.787	80,962
2022-06-21	30.700	31.340	30.700	30.800	24.372	49,997
2022-06-20	31.000	31.020	30.440	30.800	24.372	48,899
2022-06-17	31.500	31.660	30.760	30.820	24.388	77,769
2022-06-16	32.740	32.740	31.280	31.320	24.784	46,467
2022-06-15	32.040	32.720	31.880	32.640	25.828	46,169
2022-06-14	32.000	32.220	31.100	31.880	25.227	102,743
2022-06-13	32.920	32.920	31.680	31.960	25.290	133,313
2022-06-10	34.320	34.320	33.340	33.340	26.382	84,525
2022-06-09	34.800	34.900	34.180	34.320	27.158	31,073
2022-06-08	35.360	35.520	34.580	34.820	27.553	46,011
2022-06-07	34.980	35.240	34.820	35.180	27.838	92,567
2022-06-06	34.900	35.340	34.860	35.140	27.806	39,616
2022-06-03	35.100	35.160	34.780	34.940	27.648	53,049
2022-06-02	34.400	34.840	34.400	34.720	27.474	22,221
2022-06-01	34.500	34.620	34.080	34.220	27.078	41,505
2022-05-31	34.900	34.900	34.200	34.400	27.221	69,624
2022-05-30	34.660	35.040	34.600	34.900	27.617	60,412
2022-05-27	34.180	34.440	33.900	34.400	27.221	36,766
2022-05-26	33.820	34.160	33.700	34.140	27.015	24,123
2022-05-25	33.740	33.900	33.280	33.880	26.809	29,793
2022-05-24	34.140	34.140	33.300	33.360	26.398	46,913
2022-05-23	34.080	34.260	33.680	34.140	27.015	38,848
2022-05-20	33.600	34.000	33.380	33.500	26.509	79,065
2022-05-19	33.900	34.080	33.040	33.660	26.635	74,585
2022-05-18	34.220	34.560	34.100	34.320	27.158	60,704
2022-05-17	32.960	34.220	32.740	34.100	26.983	79,038
2022-05-16	34.080	34.580	33.780	34.200	25.836	63,663
2022-05-13	33.860	34.100	33.500	34.100	25.761	46,766
2022-05-12	33.320	33.700	32.680	33.480	25.292	76,438
2022-05-11	34.400	34.400	33.260	33.900	25.609	110,785
2022-05-10	35.000	35.020	33.940	33.940	25.640	76,370
2022-05-09	35.640	35.920	34.480	34.580	26.123	83,087

← NewerPage 19 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.