Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.020	36.520	35.580	35.780	27.030	77,221
2022-05-05	36.200	37.260	35.900	35.900	27.120	84,719
2022-05-04	36.100	36.380	35.900	35.900	27.120	56,986
2022-05-03	37.120	37.280	35.800	36.180	27.332	104,465
2022-05-02	37.400	37.860	36.160	37.300	28.178	97,844
2022-04-29	38.360	38.600	37.240	37.740	28.510	67,226
2022-04-28	38.300	38.700	37.840	37.980	28.692	69,518
2022-04-27	37.400	37.860	37.060	37.860	28.601	63,738
2022-04-26	38.220	38.260	37.480	37.480	28.314	44,218
2022-04-25	37.520	37.920	37.220	37.640	28.435	63,106
2022-04-22	37.940	38.920	37.740	38.200	28.858	54,533
2022-04-21	38.440	39.380	38.260	38.960	29.432	104,884
2022-04-20	37.920	38.440	37.720	38.280	28.918	60,208
2022-04-19	37.580	38.100	37.540	37.700	28.480	55,208
2022-04-14	37.860	37.860	37.500	37.580	28.389	40,531
2022-04-13	37.740	37.900	37.340	37.580	28.389	48,499
2022-04-12	37.300	37.840	37.060	37.740	28.510	34,028
2022-04-11	37.420	37.960	37.200	37.800	28.556	53,049
2022-04-08	37.120	37.860	37.040	37.620	28.420	67,882
2022-04-07	36.740	37.260	36.500	36.760	27.770	55,933
2022-04-06	38.040	38.100	36.600	36.700	27.725	112,473
2022-04-05	39.540	39.680	38.100	38.200	28.858	97,012
2022-04-04	39.400	39.560	39.060	39.460	29.810	91,655
2022-04-01	39.200	39.800	38.980	39.400	29.764	56,123
2022-03-31	39.400	39.800	39.000	39.000	29.462	80,477
2022-03-30	39.940	39.960	38.980	39.080	29.523	57,415
2022-03-29	39.720	40.140	39.460	40.140	30.323	60,132
2022-03-28	38.840	39.800	38.840	39.160	29.583	31,295
2022-03-25	39.180	39.300	38.760	38.960	29.432	38,153
2022-03-24	39.500	39.500	38.740	39.240	29.643	88,066
2022-03-23	40.240	40.400	39.160	39.280	29.674	60,709
2022-03-22	40.420	40.580	40.220	40.240	30.399	38,899
2022-03-21	40.360	40.940	40.180	40.340	30.474	51,862
2022-03-18	39.900	40.480	39.600	40.480	30.580	553,893
2022-03-17	40.180	40.580	39.240	40.060	30.263	90,676
2022-03-16	39.300	40.380	38.860	39.840	30.097	85,265
2022-03-15	38.200	39.000	38.020	38.500	29.084	69,181
2022-03-14	39.140	39.580	38.180	38.740	29.266	112,604
2022-03-11	36.840	39.080	36.700	38.600	29.160	196,631
2022-03-10	37.180	37.320	36.200	36.600	27.649	124,303
2022-03-09	35.180	37.140	34.880	37.140	28.057	136,921
2022-03-08	33.600	35.080	33.440	34.580	26.123	165,376
2022-03-07	33.080	34.460	31.540	33.720	25.473	189,335
2022-03-04	35.400	35.400	33.660	34.120	25.776	134,174
2022-03-03	37.500	37.840	36.220	36.220	27.362	51,391
2022-03-02	36.240	37.520	35.980	37.380	28.238	62,298
2022-03-01	38.040	38.200	36.700	36.900	27.876	120,167
2022-02-28	38.000	38.320	37.760	38.200	28.858	83,306
2022-02-25	37.980	39.320	37.760	39.200	29.613	85,812
2022-02-24	37.980	38.760	37.240	37.660	28.450	135,272
2022-02-23	40.060	40.560	39.640	39.640	29.946	65,333
2022-02-22	39.540	40.440	39.000	40.060	30.263	137,295
2022-02-21	41.500	41.600	40.380	40.560	30.641	94,678
2022-02-18	41.200	41.600	40.960	41.480	31.336	69,259
2022-02-17	42.200	42.580	41.160	41.220	31.139	65,466
2022-02-16	42.000	42.560	41.940	42.120	31.819	64,403
2022-02-15	41.000	41.980	40.780	41.980	31.713	63,806
2022-02-14	41.000	41.400	40.300	41.260	31.169	84,539
2022-02-11	41.260	41.840	41.100	41.620	31.441	40,702
2022-02-10	41.820	41.900	41.340	41.580	31.411	70,648

← NewerPage 20 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.