Imerys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	37.220	37.300	36.940	37.020	27.966	51,053
2021-11-17	37.640	37.640	37.240	37.240	28.133	44,155
2021-11-16	37.760	37.800	37.420	37.580	28.389	42,635
2021-11-15	37.800	37.800	37.420	37.600	28.405	42,379
2021-11-12	37.520	38.080	37.220	37.800	28.556	51,163
2021-11-11	37.040	37.520	37.040	37.500	28.329	28,568
2021-11-10	37.180	37.560	37.020	37.040	27.982	52,314
2021-11-09	37.500	37.880	37.080	37.240	28.133	80,660
2021-11-08	37.380	37.840	37.260	37.500	28.329	105,089
2021-11-05	36.420	37.020	36.180	36.920	27.891	62,860
2021-11-04	36.880	37.060	36.360	36.500	27.574	111,201
2021-11-03	37.620	38.260	36.100	36.580	27.634	171,739
2021-11-02	38.960	38.960	37.200	37.460	28.299	102,552
2021-11-01	37.600	38.940	37.600	38.900	29.387	125,800
2021-10-29	37.960	38.160	37.480	37.480	28.314	122,167
2021-10-28	37.920	38.000	37.660	37.940	28.661	45,819
2021-10-27	38.000	38.320	37.680	38.020	28.722	51,041
2021-10-26	37.780	38.480	37.780	38.040	28.737	70,875
2021-10-25	37.660	37.900	37.080	37.860	28.601	70,617
2021-10-22	36.800	37.520	36.740	37.520	28.344	38,844
2021-10-21	37.320	37.320	36.640	36.780	27.785	60,428
2021-10-20	37.760	37.880	37.160	37.420	28.269	71,482
2021-10-19	37.840	37.960	37.640	37.900	28.631	37,915
2021-10-18	37.300	37.960	37.140	37.640	28.435	84,351
2021-10-15	37.000	37.300	36.960	37.300	28.178	66,744
2021-10-14	38.420	38.420	36.420	36.820	27.815	163,085

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.