Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.860	22.220	21.860	22.180	21.427	51,711
2025-08-14	21.920	22.080	21.800	21.860	21.118	65,181
2025-08-13	22.020	22.100	21.780	21.940	21.195	92,634
2025-08-12	22.120	22.260	21.820	22.020	21.273	52,110
2025-08-11	22.700	22.700	21.980	22.080	21.331	54,894
2025-08-08	22.020	22.540	21.960	22.540	21.775	108,388
2025-08-07	21.020	21.880	21.020	21.860	21.118	109,179
2025-08-06	21.140	21.400	21.040	21.080	20.365	60,023
2025-08-05	21.140	21.360	21.000	21.000	20.287	95,770
2025-08-04	21.920	22.080	21.080	21.080	20.365	135,564
2025-08-01	21.440	22.000	21.400	21.760	21.022	112,233
2025-07-31	22.000	22.120	21.440	21.660	20.925	229,073
2025-07-30	24.340	24.440	21.900	21.900	21.157	870,123
2025-07-29	25.960	26.080	25.640	25.800	24.924	50,421
2025-07-28	26.500	26.640	25.800	25.940	25.060	54,824
2025-07-25	26.160	26.340	26.000	26.220	25.330	33,896
2025-07-24	26.380	26.460	26.060	26.260	25.369	71,079
2025-07-23	26.020	26.320	26.020	26.160	25.272	34,112
2025-07-22	26.020	26.160	25.780	25.900	25.021	46,633
2025-07-21	26.000	26.400	26.000	26.200	25.311	50,350
2025-07-18	26.160	26.220	25.940	26.020	25.137	62,405
2025-07-17	26.240	26.440	25.980	26.100	25.214	36,886
2025-07-16	26.280	26.480	25.960	26.020	25.137	72,168
2025-07-15	26.500	26.840	26.420	26.460	25.562	77,213
2025-07-14	26.600	26.940	26.500	26.500	25.601	94,423
2025-07-11	27.780	27.880	26.820	26.880	25.968	189,488
2025-07-10	28.080	28.520	28.060	28.380	27.417	62,311
2025-07-09	28.200	28.320	28.020	28.020	27.069	92,579
2025-07-08	28.000	28.140	27.780	28.140	27.185	125,393
2025-07-07	28.120	28.260	27.920	27.960	27.011	87,912
2025-07-04	28.200	28.280	27.860	28.120	27.166	65,200
2025-07-03	28.760	28.900	28.280	28.380	27.417	46,899
2025-07-02	28.200	28.720	28.100	28.600	27.629	107,298
2025-07-01	27.860	28.080	27.700	28.000	27.050	60,701
2025-06-30	28.560	28.580	27.940	27.940	26.992	68,578
2025-06-27	28.180	28.620	28.180	28.480	27.514	53,417
2025-06-26	27.700	28.000	27.520	27.920	26.973	54,285
2025-06-25	27.780	27.900	27.620	27.680	26.741	40,984
2025-06-24	27.900	28.460	27.720	27.720	26.779	98,522
2025-06-23	26.700	27.540	26.700	27.280	26.354	50,789
2025-06-20	28.300	28.320	26.600	26.860	25.949	199,391
2025-06-19	27.960	28.200	27.900	28.100	27.146	36,287
2025-06-18	28.640	28.720	28.140	28.260	27.301	97,008
2025-06-17	28.860	28.980	28.620	28.660	27.687	33,700
2025-06-16	28.800	29.140	28.740	29.140	28.151	35,395
2025-06-13	28.800	29.120	28.720	28.720	27.745	42,969
2025-06-12	29.580	29.580	28.920	29.200	28.209	46,381
2025-06-11	29.800	30.080	29.600	29.700	28.692	65,473
2025-06-10	29.340	30.020	29.320	29.800	28.789	86,446
2025-06-09	28.980	29.340	28.980	29.180	28.190	37,657
2025-06-06	28.900	29.080	28.880	28.880	27.900	26,904
2025-06-05	28.800	29.120	28.740	28.980	27.997	34,550
2025-06-04	28.520	28.900	28.520	28.780	27.803	59,210
2025-06-03	28.540	28.580	28.300	28.520	27.552	49,407
2025-06-02	29.100	29.160	28.460	28.760	27.784	47,771
2025-05-30	29.280	29.480	29.120	29.400	28.402	72,462
2025-05-29	29.500	29.700	29.200	29.200	28.209	24,670
2025-05-28	29.280	29.380	29.040	29.280	28.286	29,690
2025-05-27	28.900	29.300	28.720	29.280	28.286	37,395
2025-05-26	28.960	29.120	28.880	29.000	28.016	23,387

← NewerPage 6 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.