Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.900	29.080	27.940	28.540	27.571	83,177
2025-05-22	29.360	29.580	28.320	29.000	28.016	101,899
2025-05-21	29.720	29.760	29.300	29.600	28.596	48,845
2025-05-20	29.420	29.760	28.940	29.720	28.711	121,145
2025-05-19	30.320	30.580	30.060	30.500	28.064	114,467
2025-05-16	29.920	30.380	29.760	30.380	27.954	54,798
2025-05-15	30.100	30.200	29.800	29.940	27.549	32,788
2025-05-14	30.560	30.700	30.140	30.300	27.880	51,718
2025-05-13	30.520	30.820	30.440	30.600	28.156	49,710
2025-05-12	30.680	31.280	30.120	30.420	27.991	106,276
2025-05-09	30.180	30.500	30.140	30.320	27.899	46,523
2025-05-08	29.880	30.180	29.660	30.000	27.604	36,811
2025-05-07	29.720	30.200	29.600	29.800	27.420	84,121
2025-05-06	30.160	30.320	29.540	29.760	27.383	49,259
2025-05-05	30.100	30.240	29.940	30.140	27.733	37,387
2025-05-02	29.600	30.140	29.420	29.980	27.586	54,495
2025-04-30	29.100	29.460	28.900	29.280	26.942	42,078
2025-04-29	28.000	29.880	27.860	29.100	26.776	100,916
2025-04-28	29.100	29.180	28.780	28.820	26.518	44,285
2025-04-25	28.980	29.160	28.720	29.000	26.684	45,410
2025-04-24	28.420	29.060	28.160	28.800	26.500	60,486
2025-04-23	28.900	29.020	28.300	28.300	26.040	97,200
2025-04-22	29.060	29.100	28.220	28.340	26.077	98,935
2025-04-17	29.040	29.260	28.600	28.740	26.445	44,946
2025-04-16	28.500	29.260	28.460	29.040	26.721	60,403
2025-04-15	28.100	28.920	28.100	28.800	26.500	70,574
2025-04-14	27.780	28.360	27.500	28.160	25.911	89,462
2025-04-11	27.120	27.220	26.360	26.960	24.807	75,241
2025-04-10	28.120	28.340	26.660	26.800	24.660	118,894
2025-04-09	26.340	26.980	26.280	26.480	24.365	58,103
2025-04-08	27.560	27.660	26.720	27.080	24.917	89,218
2025-04-07	26.460	27.840	25.420	26.940	24.789	206,541
2025-04-04	28.320	28.620	26.860	27.360	25.175	126,548
2025-04-03	28.580	29.300	28.320	28.660	26.371	95,007
2025-04-02	29.420	29.620	29.220	29.580	27.218	62,690
2025-04-01	29.960	30.060	29.660	29.800	27.420	48,606
2025-03-31	30.700	30.760	29.920	29.940	27.549	96,386
2025-03-28	31.600	31.920	31.020	31.300	28.800	67,561
2025-03-27	31.880	32.060	31.460	31.800	29.260	93,909
2025-03-26	32.440	32.440	31.820	32.260	29.684	94,797
2025-03-25	31.860	32.180	31.660	31.840	29.297	96,847
2025-03-24	32.560	32.620	31.660	31.660	29.132	54,513
2025-03-21	31.880	32.140	31.700	32.060	29.500	101,998
2025-03-20	32.560	32.800	31.980	32.220	29.647	43,395
2025-03-19	32.920	33.040	32.560	32.680	30.070	29,782
2025-03-18	32.820	33.320	32.720	33.160	30.512	57,149
2025-03-17	32.520	33.060	32.320	32.540	29.941	60,550
2025-03-14	31.380	32.380	31.280	32.120	29.555	42,102
2025-03-13	31.680	32.220	31.500	31.800	29.260	54,177
2025-03-12	32.300	32.440	31.420	31.620	29.095	61,802
2025-03-11	32.020	32.440	31.520	32.040	29.481	80,244
2025-03-10	32.840	33.040	31.800	32.040	29.481	89,022
2025-03-07	34.160	34.540	32.800	32.800	30.181	128,511
2025-03-06	31.560	34.220	31.560	34.220	31.487	293,905
2025-03-05	29.920	31.300	29.900	30.860	28.395	103,102
2025-03-04	30.600	30.600	29.160	29.280	26.942	108,966
2025-03-03	31.140	31.460	30.740	31.040	28.561	73,406
2025-02-28	30.360	31.160	30.360	31.160	28.671	76,267
2025-02-27	30.740	30.800	30.260	30.680	28.230	59,772
2025-02-26	31.100	31.320	30.320	30.680	28.230	88,763

← NewerPage 7 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.