Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.040	22.160	21.680	21.760	21.760	59,247
2026-07-23	22.320	22.480	21.900	21.980	21.980	58,797
2026-07-22	21.640	22.280	21.640	22.280	22.280	52,608
2026-07-21	21.980	22.040	21.520	21.760	21.760	51,274
2026-07-20	21.940	22.240	21.820	21.860	21.860	36,390
2026-07-17	21.940	22.140	21.840	22.120	22.120	43,662
2026-07-16	22.040	22.140	21.820	22.140	22.140	27,876
2026-07-15	21.600	22.240	21.420	22.040	22.040	61,133
2026-07-14	21.240	21.780	21.160	21.700	21.700	34,781
2026-07-13	21.040	21.600	20.980	21.420	21.420	54,676
2026-07-10	20.960	21.300	20.920	21.140	21.140	36,317
2026-07-09	21.020	21.120	20.820	20.940	20.940	60,573
2026-07-08	20.940	21.120	20.640	20.780	20.780	59,210
2026-07-07	21.500	21.620	21.080	21.100	21.100	39,818
2026-07-06	21.760	21.780	21.500	21.520	21.520	48,971
2026-07-03	21.220	21.740	21.220	21.660	21.660	66,881
2026-07-02	20.860	21.200	20.740	21.140	21.140	52,101
2026-07-01	21.060	21.080	20.700	20.860	20.860	48,205
2026-06-30	21.280	21.440	21.080	21.080	21.080	46,304
2026-06-29	22.020	22.160	21.140	21.140	21.140	67,293
2026-06-26	22.340	22.340	21.900	22.040	22.040	31,227
2026-06-25	22.280	22.580	22.180	22.380	22.380	39,476
2026-06-24	22.160	22.300	22.000	22.260	22.260	42,983
2026-06-23	22.060	22.320	21.980	22.120	22.120	44,772
2026-06-22	22.360	22.420	22.000	22.200	22.200	65,174
2026-06-19	22.420	22.780	22.360	22.360	22.360	118,843
2026-06-18	22.440	22.520	22.020	22.520	22.520	128,034
2026-06-17	22.880	22.880	22.380	22.540	22.540	46,597
2026-06-16	23.120	23.180	22.620	22.700	22.700	54,344
2026-06-15	23.380	23.960	23.120	23.160	23.160	222,548
2026-06-12	21.880	22.520	21.880	22.300	22.300	93,591
2026-06-11	21.220	21.700	21.180	21.520	21.520	39,143
2026-06-10	21.600	21.720	21.180	21.340	21.340	36,763
2026-06-09	21.480	21.820	21.280	21.520	21.520	46,916
2026-06-08	21.620	21.650	21.260	21.540	21.540	53,273
2026-06-05	22.000	22.320	21.900	22.100	22.100	41,344
2026-06-04	22.100	22.260	21.840	22.060	22.060	44,886
2026-06-03	22.420	22.480	22.140	22.140	22.140	29,610
2026-06-02	22.500	22.700	22.220	22.420	22.420	42,734
2026-06-01	22.880	22.960	22.320	22.400	22.400	62,911
2026-05-29	22.080	22.940	22.080	22.940	22.940	169,777
2026-05-28	22.100	22.180	21.960	22.120	22.120	33,662
2026-05-27	22.060	22.460	22.040	22.240	22.240	39,553
2026-05-26	22.500	22.500	22.180	22.200	22.200	27,166
2026-05-25	22.220	22.520	22.140	22.400	22.400	58,699
2026-05-22	21.600	22.080	21.500	22.020	22.020	55,833
2026-05-21	21.480	21.520	21.060	21.340	21.340	49,101
2026-05-20	21.120	21.500	21.000	21.340	21.340	80,597
2026-05-19	21.640	22.120	21.540	22.100	21.350	89,878
2026-05-18	21.680	21.880	21.320	21.660	20.925	97,831
2026-05-15	22.600	22.700	21.820	21.820	21.080	80,131
2026-05-14	22.500	22.800	22.320	22.800	22.026	60,587
2026-05-13	21.760	22.480	21.760	22.240	21.485	55,190
2026-05-12	22.540	22.640	21.740	21.740	21.002	65,810
2026-05-11	22.700	23.040	22.580	22.600	21.833	72,191
2026-05-08	22.600	22.900	22.500	22.620	21.852	39,568
2026-05-07	23.000	23.140	22.780	22.780	22.007	88,870
2026-05-06	22.540	23.160	22.460	22.900	22.123	75,721
2026-05-05	22.100	22.360	21.960	22.260	21.505	46,320
2026-05-04	22.300	22.520	21.940	22.220	21.466	87,118

← NewerPage 2 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.