Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.560	31.300	30.360	30.840	28.377	90,576
2025-02-24	31.000	31.420	30.700	30.780	28.322	104,526
2025-02-21	30.840	31.760	30.600	31.000	28.524	218,150
2025-02-20	29.460	30.780	29.440	29.920	27.531	344,453
2025-02-19	28.140	28.400	27.320	28.100	25.856	415,157
2025-02-18	28.400	28.500	27.560	28.120	25.874	176,964
2025-02-17	28.940	29.080	28.380	28.380	26.114	94,936
2025-02-14	28.540	29.160	28.520	28.820	26.518	125,139
2025-02-13	28.300	28.780	28.220	28.620	26.334	141,210
2025-02-12	28.040	28.200	27.760	28.000	25.764	58,095
2025-02-11	27.500	28.260	27.460	28.160	25.911	96,340
2025-02-10	27.360	27.660	27.140	27.600	25.396	79,780
2025-02-07	27.400	27.760	27.120	27.400	25.212	68,468
2025-02-06	26.240	27.400	26.240	27.400	25.212	99,258
2025-02-05	26.160	26.300	25.940	26.260	24.163	60,310
2025-02-04	26.180	26.280	25.920	26.260	24.163	42,170
2025-02-03	25.600	26.280	25.540	26.200	24.108	118,988
2025-01-31	26.960	26.960	26.480	26.700	24.568	102,804
2025-01-30	26.520	26.960	26.520	26.860	24.715	50,406
2025-01-29	26.500	26.740	25.940	26.260	24.163	61,824
2025-01-28	26.520	26.660	26.180	26.400	24.292	74,188
2025-01-27	26.080	26.460	25.720	26.460	24.347	124,092
2025-01-24	26.720	27.440	26.220	26.360	24.255	165,271
2025-01-23	27.400	27.860	27.400	27.520	25.322	57,040
2025-01-22	27.920	28.100	27.300	27.400	25.212	60,593
2025-01-21	27.780	27.920	27.260	27.880	25.653	71,778
2025-01-20	27.560	28.060	27.560	27.780	25.561	49,446
2025-01-17	27.500	27.840	27.460	27.780	25.561	67,073
2025-01-16	27.600	27.660	27.140	27.440	25.249	40,617
2025-01-15	26.700	27.540	26.700	27.340	25.157	60,997
2025-01-14	26.820	27.140	26.600	26.600	24.476	58,142
2025-01-13	27.180	27.200	26.700	26.700	24.568	99,473
2025-01-10	27.840	27.920	26.820	27.080	24.917	125,734
2025-01-09	28.540	28.840	27.880	27.960	25.727	65,066
2025-01-08	29.600	29.740	28.560	28.740	26.445	77,553
2025-01-07	30.200	30.680	29.640	29.840	27.457	77,306
2025-01-06	28.060	30.640	28.060	30.320	27.899	143,782
2025-01-03	27.860	27.880	27.380	27.380	25.193	32,057
2025-01-02	28.180	28.300	27.720	27.940	25.709	30,453
2024-12-31	27.740	28.200	27.740	28.200	25.948	12,593
2024-12-30	27.900	28.080	27.640	27.720	25.506	43,155
2024-12-27	27.800	28.080	27.620	27.920	25.690	62,059
2024-12-24	27.120	27.820	27.120	27.820	25.598	49,031
2024-12-23	26.920	27.300	26.640	27.120	24.954	40,737
2024-12-20	26.500	26.940	26.140	26.940	24.789	384,144
2024-12-19	26.900	26.900	26.520	26.520	24.402	69,402
2024-12-18	27.420	27.540	26.740	27.400	25.212	68,901
2024-12-17	27.900	28.100	27.480	27.540	25.341	45,522
2024-12-16	28.080	28.480	27.720	28.120	25.874	54,670
2024-12-13	28.840	28.900	28.320	28.420	26.150	49,066
2024-12-12	28.700	28.900	28.660	28.760	26.463	36,847
2024-12-11	28.600	28.780	28.440	28.640	26.353	25,252
2024-12-10	28.840	28.840	28.340	28.700	26.408	52,112
2024-12-09	28.140	28.940	28.020	28.840	26.537	60,211
2024-12-06	27.640	28.060	27.520	28.060	25.819	78,288
2024-12-05	27.400	27.960	27.400	27.760	25.543	121,670
2024-12-04	27.220	27.820	27.220	27.520	25.322	116,225
2024-12-03	27.140	27.800	27.080	27.180	25.009	85,430
2024-12-02	28.080	28.080	27.460	27.460	25.267	116,177
2024-11-29	28.540	28.740	28.160	28.300	26.040	65,884

← NewerPage 8 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.