Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.200	41.760	41.100	41.680	31.487	66,392
2022-02-08	40.480	41.280	40.420	41.040	31.003	69,931
2022-02-07	40.360	40.680	40.000	40.340	30.474	60,512
2022-02-04	40.300	40.500	39.700	39.940	30.172	50,062
2022-02-03	40.680	40.940	40.320	40.320	30.459	58,136
2022-02-02	40.760	41.200	40.760	40.840	30.852	45,489
2022-02-01	40.980	41.180	40.480	40.720	30.762	69,778
2022-01-31	41.500	41.500	40.300	40.520	30.610	74,760
2022-01-28	41.200	41.280	40.060	41.020	30.988	90,558
2022-01-27	40.700	42.140	40.600	41.520	31.366	126,054
2022-01-26	39.500	41.920	38.980	41.220	31.139	211,309
2022-01-25	38.900	39.000	38.160	38.380	28.994	94,337
2022-01-24	40.500	40.500	38.020	38.340	28.964	142,883
2022-01-21	40.300	41.080	40.020	40.580	30.656	88,640
2022-01-20	41.000	41.280	40.120	40.800	30.822	85,512
2022-01-19	40.340	41.080	40.060	40.900	30.898	129,327
2022-01-18	39.280	40.480	39.200	40.340	30.474	119,701
2022-01-17	38.500	39.640	38.400	39.200	29.613	154,799
2022-01-14	37.940	38.140	37.320	38.020	28.722	91,768
2022-01-13	37.500	38.200	37.500	38.200	28.858	65,857
2022-01-12	37.500	37.680	37.140	37.680	28.465	68,855
2022-01-11	37.400	37.900	37.160	37.400	28.253	78,326
2022-01-10	37.620	37.800	37.240	37.240	28.133	72,584
2022-01-07	37.540	37.560	36.780	37.380	28.238	85,968
2022-01-06	36.480	37.280	36.320	37.160	28.072	97,191
2022-01-05	37.140	37.340	36.920	36.920	27.891	83,422
2022-01-04	36.740	37.440	36.680	37.080	28.012	85,964
2022-01-03	36.580	36.740	36.380	36.540	27.604	58,190
2021-12-31	35.540	36.540	35.540	36.540	27.604	54,270
2021-12-30	35.900	36.080	35.540	35.640	26.924	52,234
2021-12-29	35.400	35.900	35.340	35.900	27.120	83,765
2021-12-28	35.740	35.840	35.360	35.480	26.803	44,257
2021-12-27	34.720	35.740	34.720	35.600	26.894	60,199
2021-12-24	34.780	34.900	34.560	34.780	26.274	23,923
2021-12-23	34.460	34.960	34.460	34.860	26.335	59,614
2021-12-22	34.220	34.460	34.120	34.380	25.972	40,431
2021-12-21	33.880	34.440	33.700	34.160	25.806	60,332
2021-12-20	33.600	33.680	32.880	33.440	25.262	70,578
2021-12-17	34.020	34.300	33.640	33.900	25.609	88,462
2021-12-16	34.200	34.500	34.060	34.240	25.866	60,484
2021-12-15	34.100	34.380	33.780	33.840	25.564	46,095
2021-12-14	34.280	34.440	34.060	34.060	25.730	36,798
2021-12-13	34.800	34.900	34.100	34.100	25.761	62,368
2021-12-10	34.500	35.000	34.480	34.520	26.078	106,516
2021-12-09	35.160	35.300	34.640	34.640	26.168	49,933
2021-12-08	35.400	35.720	35.040	35.160	26.561	66,184
2021-12-07	35.420	35.680	35.320	35.400	26.743	44,842
2021-12-06	34.500	35.340	34.500	35.140	26.546	61,935
2021-12-03	34.480	34.700	34.140	34.400	25.987	65,611
2021-12-02	34.320	34.680	34.120	34.380	25.972	44,909
2021-12-01	34.860	35.120	34.560	34.680	26.199	45,115
2021-11-30	34.440	34.880	33.920	34.520	26.078	82,101
2021-11-29	35.000	35.140	34.680	34.860	26.335	70,867
2021-11-26	35.400	35.400	33.980	34.740	26.244	154,351
2021-11-25	36.380	36.480	35.980	36.180	27.332	50,286
2021-11-24	36.500	36.780	36.280	36.380	27.483	41,991
2021-11-23	36.780	36.920	36.500	36.500	27.574	36,673
2021-11-22	36.520	36.840	36.420	36.820	27.815	43,926
2021-11-19	37.300	37.300	36.220	36.640	27.679	50,284
2021-11-18	37.220	37.300	36.940	37.020	27.966	51,053

← NewerPage 21 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.