Imerys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.260	22.540	22.100	22.420	22.420	39,830
2026-10-15	22.180	22.280	21.940	22.180	22.180	113,158
2026-10-14	22.100	22.520	21.940	22.180	22.180	43,899
2026-10-13	22.000	22.300	21.860	21.980	21.980	38,450
2026-10-12	22.600	22.600	21.940	22.020	22.020	56,503
2026-10-09	22.160	22.700	22.160	22.460	22.460	37,362
2026-10-08	22.000	22.020	21.700	21.920	21.920	52,202
2026-10-07	22.220	22.500	22.140	22.220	22.220	37,126
2026-10-06	22.260	22.580	22.120	22.340	22.340	41,396
2026-10-05	22.220	22.460	22.060	22.260	22.260	59,346
2026-10-02	22.320	22.620	22.040	22.440	22.440	52,836
2026-10-01	22.260	22.420	21.960	22.200	22.200	63,572
2026-09-30	22.640	22.940	22.480	22.600	22.600	70,207
2026-09-29	22.700	22.900	22.540	22.660	22.660	49,212
2026-09-28	22.440	22.860	22.280	22.760	22.760	52,927
2026-09-25	22.380	22.540	22.200	22.400	22.400	47,410
2026-09-24	22.580	22.740	22.200	22.240	22.240	32,843
2026-09-23	22.760	23.020	22.560	22.680	22.680	40,641
2026-09-22	22.480	22.880	22.220	22.780	22.780	49,119
2026-09-21	22.320	22.720	22.320	22.380	22.380	32,655
2026-09-18	22.720	22.720	22.040	22.440	22.440	333,107
2026-09-17	22.780	22.980	22.640	22.640	22.640	46,349
2026-09-16	22.620	22.880	22.400	22.760	22.760	42,580
2026-09-15	22.620	22.660	22.280	22.420	22.420	47,797
2026-09-14	23.160	23.340	22.640	22.760	22.760	59,096
2026-09-11	23.880	23.940	22.920	23.440	23.440	66,600
2026-09-10	24.280	24.340	23.780	23.780	23.780	39,045
2026-09-09	24.480	24.660	24.040	24.100	24.100	42,922
2026-09-08	24.660	24.820	24.480	24.560	24.560	35,361
2026-09-07	24.120	25.000	24.120	24.660	24.660	83,151
2026-09-04	24.500	24.600	24.200	24.320	24.320	54,068
2026-09-03	25.100	25.300	24.660	24.680	24.680	66,880
2026-09-02	24.820	25.160	24.460	25.020	25.020	76,314
2026-09-01	24.920	25.040	24.540	25.000	25.000	94,525
2026-08-31	24.560	24.900	24.560	24.900	24.900	74,101
2026-08-28	24.060	24.860	24.060	24.680	24.680	71,527
2026-08-27	24.500	24.500	23.720	23.980	23.980	79,079
2026-08-26	24.200	24.580	24.140	24.340	24.340	74,069
2026-08-25	23.620	24.180	23.380	24.060	24.060	61,976
2026-08-24	23.500	23.920	23.460	23.460	23.460	55,948
2026-08-21	23.140	23.540	23.140	23.500	23.500	44,146
2026-08-20	23.500	23.540	23.040	23.140	23.140	64,472
2026-08-19	23.120	23.580	23.060	23.400	23.400	43,642
2026-08-18	23.760	23.880	23.140	23.140	23.140	115,851
2026-08-17	24.000	24.040	23.800	23.800	23.800	36,408
2026-08-14	23.980	24.100	23.800	23.980	23.980	37,508
2026-08-13	24.040	24.040	23.420	23.800	23.800	48,985
2026-08-12	24.160	24.300	23.900	23.980	23.980	27,573
2026-08-11	24.140	24.340	23.920	24.160	24.160	36,061
2026-08-10	24.400	24.420	24.000	24.240	24.240	43,482
2026-08-07	24.540	24.560	24.200	24.420	24.420	34,016
2026-08-06	24.500	24.640	24.360	24.540	24.540	37,088
2026-08-05	24.360	24.540	24.120	24.480	24.480	67,262
2026-08-04	24.000	24.240	23.820	24.240	24.240	38,503
2026-08-03	23.540	24.060	23.540	24.000	24.000	48,151
2026-07-31	24.000	24.560	23.540	23.540	23.540	71,574
2026-07-30	22.360	24.800	22.310	23.840	23.840	244,953
2026-07-29	21.540	21.780	21.520	21.680	21.680	32,660
2026-07-28	21.500	21.760	21.440	21.600	21.600	40,253
2026-07-27	21.920	22.000	21.360	21.360	21.360	65,931

Page 1 of 22 · 1,283 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.