Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.300	22.520	21.940	22.220	21.466	87,118
2026-04-30	20.740	22.480	20.280	22.240	21.485	149,848
2026-04-29	21.740	21.740	21.140	21.240	20.519	133,207
2026-04-28	22.120	22.320	21.580	21.660	20.925	120,837
2026-04-27	22.000	22.340	22.000	22.340	21.582	79,494
2026-04-24	22.040	22.280	21.940	21.940	21.195	67,961
2026-04-23	22.160	22.420	22.100	22.240	21.485	95,116
2026-04-22	22.280	22.500	22.120	22.200	21.447	70,414
2026-04-21	22.240	22.500	22.100	22.260	21.505	67,068
2026-04-20	22.500	22.580	22.240	22.360	21.601	83,080
2026-04-17	22.120	22.840	22.040	22.840	22.065	87,972
2026-04-16	22.100	22.420	22.040	22.260	21.505	78,852
2026-04-15	21.880	22.020	21.660	21.900	21.157	77,870
2026-04-14	21.580	22.000	21.580	21.800	21.060	120,320
2026-04-13	21.200	21.580	21.200	21.420	20.693	68,228
2026-04-10	21.240	21.760	21.100	21.560	20.828	54,068
2026-04-09	21.060	21.200	20.840	20.980	20.268	71,237
2026-04-08	20.700	21.570	20.560	21.280	20.558	240,608
2026-04-07	20.200	20.480	19.680	19.840	19.167	114,403
2026-04-02	20.580	20.580	19.920	20.200	19.515	113,333
2026-04-01	21.860	21.940	20.540	20.960	20.249	105,452
2026-03-31	21.560	21.680	21.240	21.400	20.674	181,529
2026-03-30	21.120	21.480	21.040	21.460	20.732	61,988
2026-03-27	21.840	21.840	20.920	21.120	20.403	60,084
2026-03-26	21.480	22.080	21.480	21.700	20.964	119,661
2026-03-25	21.760	22.120	21.700	21.700	20.964	136,162
2026-03-24	21.200	21.520	21.040	21.180	20.461	78,092
2026-03-23	20.320	21.420	19.920	20.980	20.268	170,074
2026-03-20	21.000	21.340	20.680	20.680	19.978	201,615
2026-03-19	21.420	21.420	21.020	21.020	20.307	128,771
2026-03-18	22.100	22.100	21.560	21.820	21.080	99,867
2026-03-17	21.620	22.020	21.480	21.900	21.157	60,592
2026-03-16	21.500	21.760	21.500	21.620	20.886	47,801
2026-03-13	21.800	21.880	21.320	21.520	20.790	101,467
2026-03-12	22.240	22.540	22.080	22.180	21.427	84,454
2026-03-11	22.340	22.800	22.240	22.480	21.717	50,735
2026-03-10	22.080	22.700	22.080	22.560	21.794	105,631
2026-03-09	21.180	21.680	21.040	21.440	20.712	129,356
2026-03-06	22.720	22.720	21.800	21.820	21.080	63,289
2026-03-05	22.880	23.160	22.520	22.520	21.756	70,213
2026-03-04	22.140	22.880	22.040	22.880	22.104	85,777
2026-03-03	23.240	23.240	21.960	22.380	21.621	159,456
2026-03-02	23.960	24.140	23.400	23.500	22.703	90,231
2026-02-27	25.040	25.100	24.500	24.500	23.669	90,041
2026-02-26	24.600	25.040	24.380	24.920	24.074	66,116
2026-02-25	24.300	24.740	24.020	24.720	23.881	66,886
2026-02-24	24.300	24.700	24.000	24.500	23.669	117,123
2026-02-23	23.740	24.300	23.060	24.240	23.417	142,007
2026-02-20	24.040	24.560	23.360	23.640	22.838	334,218
2026-02-19	25.960	26.020	25.260	25.380	24.519	63,850
2026-02-18	26.040	26.220	25.680	26.120	25.234	69,621
2026-02-17	25.860	26.060	25.580	25.600	24.731	62,811
2026-02-16	26.480	26.480	25.860	25.860	24.982	43,479
2026-02-13	26.560	26.580	26.100	26.240	25.350	60,504
2026-02-12	28.200	28.220	26.540	26.780	25.871	82,330
2026-02-11	28.500	28.540	27.480	27.820	26.876	285,394
2026-02-10	27.420	27.740	27.380	27.580	26.644	55,949
2026-02-09	27.480	27.560	27.040	27.420	26.490	56,302
2026-02-06	27.340	27.340	26.800	27.260	26.335	54,624
2026-02-05	27.900	27.900	27.000	27.300	26.374	83,496

← NewerPage 3 of 22 · 1,284 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.