Imerys SA historical data

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

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
2025-10-17	20.980	21.240	20.820	21.200	20.481	89,443
2025-10-16	21.540	21.540	21.100	21.200	20.481	52,783
2025-10-15	21.720	22.180	21.560	21.560	20.828	68,324
2025-10-14	21.060	21.500	21.020	21.300	20.577	107,325
2025-10-13	21.620	21.940	21.480	21.700	20.964	58,310
2025-10-10	21.960	22.220	21.500	21.580	20.848	77,830
2025-10-09	21.540	22.280	21.540	21.980	21.234	56,707
2025-10-08	21.520	21.860	21.500	21.580	20.848	67,297
2025-10-07	21.940	21.940	21.580	21.620	20.886	60,335
2025-10-06	22.100	22.140	21.400	21.980	21.234	84,928
2025-10-03	22.200	22.280	21.820	22.280	21.524	68,563
2025-10-02	22.520	22.680	22.080	22.180	21.427	64,255
2025-10-01	22.280	22.560	22.140	22.360	21.601	51,594
2025-09-30	22.340	22.600	22.100	22.440	21.679	76,365
2025-09-29	22.120	22.620	22.060	22.380	21.621	48,966
2025-09-26	22.160	22.300	21.960	22.060	21.311	47,615
2025-09-25	22.380	22.540	21.940	22.080	21.331	53,155
2025-09-24	22.480	22.520	22.220	22.360	21.601	48,344
2025-09-23	22.320	22.620	22.320	22.540	21.775	53,614
2025-09-22	22.300	22.460	22.040	22.260	21.505	67,997
2025-09-19	22.340	23.440	22.340	22.620	21.852	195,535
2025-09-18	22.280	22.540	22.200	22.320	21.563	47,775
2025-09-17	22.520	22.620	22.200	22.280	21.524	71,399
2025-09-16	22.660	22.700	22.480	22.480	21.717	83,279
2025-09-15	22.160	22.720	22.160	22.600	21.833	107,238
2025-09-12	21.760	22.200	21.700	22.200	21.447	60,288
2025-09-11	21.420	21.920	21.160	21.680	20.944	70,758
2025-09-10	21.760	21.840	21.400	21.460	20.732	38,489
2025-09-09	21.620	21.980	21.420	21.680	20.944	48,568
2025-09-08	21.360	21.620	21.360	21.600	20.867	47,398
2025-09-05	21.100	21.500	20.900	21.340	20.616	56,641
2025-09-04	21.000	21.280	20.880	21.040	20.326	58,356
2025-09-03	20.820	21.440	20.760	21.060	20.345	187,777
2025-09-02	21.680	21.680	21.280	21.340	20.616	101,919
2025-09-01	21.860	21.940	21.560	21.660	20.925	425,002
2025-08-29	22.080	22.100	21.800	21.840	21.099	62,351
2025-08-28	22.000	22.320	21.980	22.060	21.311	66,583
2025-08-27	22.120	22.200	21.840	21.940	21.195	87,194
2025-08-26	22.080	22.220	21.800	22.120	21.369	117,558
2025-08-25	22.620	22.720	22.440	22.520	21.756	48,384
2025-08-22	22.240	22.600	22.240	22.580	21.814	55,064
2025-08-21	22.140	22.360	22.000	22.360	21.601	50,219
2025-08-20	22.260	22.400	22.100	22.140	21.389	53,465
2025-08-19	22.000	22.600	22.000	22.600	21.833	42,588
2025-08-18	22.100	22.240	21.920	22.060	21.311	43,918

← NewerPage 5 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.