Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.260	28.300	27.260	27.940	26.992	165,927
2026-02-03	26.640	27.200	26.400	27.020	26.103	195,758
2026-02-02	26.180	26.800	25.860	26.420	25.523	101,710
2026-01-30	26.640	26.640	25.940	26.240	25.350	60,236
2026-01-29	26.380	26.740	25.880	26.500	25.601	110,860
2026-01-28	26.460	26.560	26.180	26.220	25.330	41,742
2026-01-27	26.700	26.720	26.220	26.420	25.523	65,177
2026-01-26	26.300	26.700	26.160	26.500	25.601	85,940
2026-01-23	25.920	26.160	25.840	26.100	25.214	42,495
2026-01-22	26.000	26.220	25.560	25.940	25.060	106,663
2026-01-21	24.840	25.720	24.500	25.640	24.770	83,067
2026-01-20	24.720	24.720	24.120	24.360	23.533	59,666
2026-01-19	24.940	25.260	24.820	24.900	24.055	36,793
2026-01-16	25.240	25.500	24.960	25.240	24.383	72,280
2026-01-15	25.320	25.760	25.040	25.760	24.886	67,505
2026-01-14	25.000	25.380	25.000	25.240	24.383	50,188
2026-01-13	24.960	25.060	24.740	24.940	24.094	57,017
2026-01-12	25.300	25.360	24.600	24.840	23.997	68,705
2026-01-09	24.440	25.200	24.440	25.160	24.306	106,391
2026-01-08	24.140	24.340	23.760	24.300	23.475	53,574
2026-01-07	24.340	24.440	24.060	24.260	23.437	45,090
2026-01-06	24.000	24.420	23.960	24.400	23.572	55,881
2026-01-05	24.060	24.340	23.500	23.980	23.166	52,549
2026-01-02	23.780	24.080	23.540	23.980	23.166	27,832
2025-12-31	23.620	23.940	23.580	23.940	23.128	15,728
2025-12-30	23.700	23.960	23.560	23.700	22.896	33,429
2025-12-29	23.240	23.860	23.240	23.680	22.876	59,780
2025-12-24	23.100	23.360	23.100	23.260	22.471	12,484
2025-12-23	22.980	23.180	22.940	23.080	22.297	27,293
2025-12-22	23.000	23.180	22.840	23.060	22.277	72,741
2025-12-19	23.420	23.460	23.100	23.100	22.316	60,615
2025-12-18	23.540	23.640	23.300	23.420	22.625	23,548
2025-12-17	23.240	23.640	23.040	23.540	22.741	52,999
2025-12-16	23.780	23.900	23.520	23.540	22.741	62,778
2025-12-15	24.000	24.180	23.660	23.900	23.089	59,703
2025-12-12	24.280	24.420	24.060	24.060	23.244	52,073
2025-12-11	23.820	24.260	23.740	24.200	23.379	45,653
2025-12-10	23.880	24.020	23.720	23.720	22.915	24,286
2025-12-09	23.840	24.000	23.660	24.000	23.186	67,670
2025-12-08	23.860	24.100	23.840	23.920	23.108	64,247
2025-12-05	23.220	24.260	23.200	24.000	23.186	97,714
2025-12-04	23.540	23.580	23.140	23.140	22.355	37,057
2025-12-03	23.240	23.460	23.100	23.340	22.548	31,998
2025-12-02	23.740	23.740	23.140	23.260	22.471	37,860
2025-12-01	23.740	23.980	23.440	23.720	22.915	74,112
2025-11-28	23.680	23.720	23.500	23.620	22.818	30,380
2025-11-27	23.560	23.680	23.480	23.660	22.857	24,504
2025-11-26	23.680	23.680	23.240	23.580	22.780	82,394
2025-11-25	22.600	23.760	22.540	23.580	22.780	79,638
2025-11-24	22.680	23.140	22.600	22.620	21.852	252,395
2025-11-21	22.100	22.640	22.000	22.500	21.736	40,045
2025-11-20	23.000	23.000	22.200	22.280	21.524	64,186
2025-11-19	22.780	23.020	22.480	22.640	21.872	44,822
2025-11-18	22.800	23.040	22.640	22.840	22.065	78,731
2025-11-17	23.520	23.800	22.840	22.980	22.200	122,106
2025-11-14	22.940	23.520	22.660	23.520	22.722	161,937
2025-11-13	22.500	23.060	22.400	23.020	22.239	91,349
2025-11-12	22.580	22.640	22.360	22.360	21.601	70,938
2025-11-11	22.260	22.600	22.100	22.580	21.814	53,226
2025-11-10	21.500	22.420	21.340	22.180	21.427	146,250

← NewerPage 4 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.