Imerys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21.360 | 21.440 | 20.660 | 20.980 | 20.268 | 94,001 |
| 2025-11-06 | 21.400 | 21.860 | 21.140 | 21.140 | 20.423 | 66,340 |
| 2025-11-05 | 20.720 | 21.420 | 20.680 | 21.420 | 20.693 | 69,741 |
| 2025-11-04 | 21.000 | 21.000 | 20.660 | 20.880 | 20.171 | 70,651 |
| 2025-11-03 | 21.340 | 21.660 | 21.080 | 21.080 | 20.365 | 47,785 |
| 2025-10-31 | 21.520 | 22.060 | 21.120 | 21.380 | 20.654 | 126,041 |
| 2025-10-30 | 21.060 | 21.360 | 20.660 | 20.800 | 20.094 | 86,775 |
| 2025-10-29 | 21.160 | 21.420 | 21.080 | 21.180 | 20.461 | 72,953 |
| 2025-10-28 | 21.880 | 21.880 | 21.140 | 21.200 | 20.481 | 74,885 |
| 2025-10-27 | 22.360 | 22.380 | 21.980 | 22.040 | 21.292 | 39,353 |
| 2025-10-24 | 22.080 | 22.400 | 21.680 | 22.300 | 21.543 | 69,341 |
| 2025-10-23 | 21.700 | 22.080 | 21.700 | 22.080 | 21.331 | 60,447 |
| 2025-10-22 | 21.600 | 21.800 | 21.200 | 21.740 | 21.002 | 82,831 |
| 2025-10-21 | 21.400 | 21.680 | 21.240 | 21.620 | 20.886 | 50,962 |
| 2025-10-20 | 21.200 | 21.400 | 21.060 | 21.400 | 20.674 | 77,651 |
← NewerPage 5 of 5 · 255 trading days
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.