Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.440	28.820	28.160	28.700	26.408	42,630
2024-11-27	28.500	28.660	28.100	28.320	26.058	89,654
2024-11-26	29.220	29.260	28.620	28.660	26.371	85,592
2024-11-25	29.900	30.180	29.120	29.520	27.162	58,018
2024-11-22	29.440	29.900	29.100	29.880	27.494	47,656
2024-11-21	29.440	29.760	29.300	29.420	27.070	55,255
2024-11-20	30.140	30.400	29.540	29.540	27.181	30,942
2024-11-19	30.780	31.360	29.880	30.080	27.678	75,207
2024-11-18	30.700	31.140	30.460	30.760	28.303	77,793
2024-11-15	30.860	31.200	30.620	30.780	28.322	47,933
2024-11-14	30.980	31.140	30.580	30.900	28.432	67,507
2024-11-13	30.880	31.240	30.700	30.900	28.432	64,037
2024-11-12	31.120	31.140	30.700	30.880	28.414	42,770
2024-11-11	31.740	31.860	31.440	31.500	28.984	26,129
2024-11-08	32.120	32.120	31.320	31.440	28.929	90,811
2024-11-07	32.500	32.960	32.180	32.180	29.610	152,723
2024-11-06	31.400	32.440	31.340	32.240	29.665	198,008
2024-11-05	30.000	30.960	30.000	30.840	28.377	104,888
2024-11-04	29.600	30.400	29.360	29.920	27.531	98,700
2024-11-01	29.580	30.100	29.360	29.740	27.365	77,789
2024-10-31	27.960	30.660	27.840	29.680	27.310	215,912
2024-10-30	28.700	28.780	27.820	28.060	25.819	141,947
2024-10-29	29.480	29.600	28.900	28.980	26.666	52,768
2024-10-28	29.920	29.920	29.120	29.540	27.181	97,204
2024-10-25	29.400	30.280	29.240	29.880	27.494	92,970
2024-10-24	29.180	30.000	29.160	29.480	27.126	76,105
2024-10-23	28.900	29.180	28.200	29.120	26.794	83,378
2024-10-22	28.440	28.740	28.120	28.700	26.408	83,671
2024-10-21	29.200	29.700	28.740	28.740	26.445	55,048
2024-10-18	28.880	29.640	28.880	29.360	27.015	34,501
2024-10-17	28.760	29.340	28.700	29.000	26.684	37,803
2024-10-16	28.520	29.000	28.500	28.780	26.482	60,547
2024-10-15	29.220	29.440	28.800	28.920	26.610	51,969
2024-10-14	29.060	29.960	28.880	29.240	26.905	84,245
2024-10-11	28.820	29.080	28.760	29.080	26.758	93,096
2024-10-10	28.700	28.960	28.700	28.860	26.555	38,936
2024-10-09	29.100	29.160	28.500	28.820	26.518	81,581
2024-10-08	29.260	29.820	29.020	29.180	26.850	54,053
2024-10-07	29.360	29.700	28.980	29.660	27.291	54,031
2024-10-04	28.540	29.500	28.540	29.300	26.960	114,222
2024-10-03	28.980	29.220	28.520	28.540	26.261	64,992
2024-10-02	28.520	29.380	28.460	29.020	26.702	77,774
2024-10-01	29.840	29.980	28.520	28.520	26.242	132,549
2024-09-30	30.940	30.980	29.340	29.780	27.402	137,649
2024-09-27	31.580	31.680	31.200	31.600	29.076	108,302
2024-09-26	31.320	31.700	31.180	31.500	28.984	84,724
2024-09-25	30.800	31.000	30.600	30.900	28.432	44,852
2024-09-24	31.140	31.260	30.740	31.020	28.543	44,261
2024-09-23	30.820	31.020	30.380	30.720	28.267	45,703
2024-09-20	31.160	31.160	30.600	30.620	28.175	60,160
2024-09-19	30.620	31.240	30.420	31.180	28.690	99,392
2024-09-18	29.240	30.360	29.240	30.240	27.825	61,008
2024-09-17	28.940	29.180	28.700	29.140	26.813	40,633
2024-09-16	28.900	28.900	28.460	28.740	26.445	70,544
2024-09-13	29.200	29.300	28.960	29.000	26.684	60,488
2024-09-12	29.460	29.520	28.500	28.900	26.592	86,951
2024-09-11	29.400	29.740	29.020	29.040	26.721	59,844
2024-09-10	29.320	29.620	29.240	29.320	26.978	36,141
2024-09-09	29.380	29.620	29.200	29.240	26.905	36,556
2024-09-06	29.580	29.740	29.040	29.180	26.850	45,758

← NewerPage 9 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.