ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	111.00	114.10	111.00	114.10	110.81	43
2024-06-07	105.30	105.30	105.30	105.30	102.27	0
2024-06-06	105.30	105.30	105.30	105.30	102.27	46
2024-06-05	100.60	100.60	100.60	100.60	97.702	40
2024-06-04	102.40	102.40	102.30	102.30	99.353	104
2024-06-03	100.00	100.00	100.00	100.00	95.663	0
2024-05-31	100.00	100.00	100.00	100.00	95.663	0
2024-05-30	100.00	100.00	100.00	100.00	95.663	0
2024-05-29	100.00	100.00	100.00	100.00	95.663	0
2024-05-28	100.00	100.00	100.00	100.00	95.663	1
2024-05-27	99.650	99.650	99.650	99.650	95.328	6
2024-05-24	98.200	98.500	98.200	98.500	94.228	84
2024-05-23	98.400	99.500	97.700	99.500	95.185	154
2024-05-22	98.650	98.650	98.650	98.650	94.371	0
2024-05-21	101.60	101.60	101.60	101.60	97.193	0
2024-05-20	101.50	101.50	101.50	101.50	97.098	0
2024-05-17	101.50	101.50	101.50	101.50	97.098	0
2024-05-16	99.600	102.40	99.600	100.90	96.524	234
2024-05-15	102.60	102.60	100.40	100.90	96.524	729
2024-05-14	104.40	106.60	103.50	106.60	101.98	362
2024-05-13	101.90	102.40	101.30	102.40	97.959	96
2024-05-10	101.00	101.80	101.00	101.80	97.385	80
2024-05-09	94.450	94.450	94.450	94.450	90.354	0
2024-05-08	94.450	94.450	94.450	94.450	90.354	0
2024-05-07	94.650	94.650	93.150	93.850	89.780	318
2024-05-06	93.650	94.550	93.650	94.550	90.449	76
2024-05-03	91.300	91.300	91.300	91.300	87.340	0
2024-05-02	91.300	91.300	91.300	91.300	87.340	0
2024-04-30	91.300	91.300	91.300	91.300	87.340	0
2024-04-29	89.500	93.500	89.500	93.500	89.445	537
2024-04-26	85.850	89.250	85.850	89.250	85.379	588
2024-04-25	78.050	78.050	78.050	78.050	74.665	79
2024-04-24	76.150	76.150	76.150	76.150	72.847	0
2024-04-23	74.350	74.350	74.350	74.350	71.125	35
2024-04-22	75.350	75.350	75.350	75.350	72.082	0
2024-04-19	75.300	76.150	75.300	76.150	72.847	140
2024-04-18	72.100	72.100	72.100	72.100	68.973	0
2024-04-17	72.100	72.100	72.100	72.100	68.973	0
2024-04-16	72.100	72.100	72.100	72.100	68.973	0
2024-04-15	72.100	72.100	72.100	72.100	68.973	0
2024-04-12	72.150	72.150	72.000	72.100	68.973	532
2024-04-11	74.150	74.150	71.200	71.400	68.303	700
2024-04-10	73.550	73.550	73.250	73.250	70.073	3
2024-04-09	74.750	74.750	74.750	74.750	71.508	0
2024-04-08	73.450	75.250	73.350	75.250	71.986	250
2024-04-05	72.650	73.800	72.650	73.800	70.599	139
2024-04-04	70.450	70.450	70.450	70.450	67.394	0
2024-04-03	70.450	70.450	70.450	70.450	67.394	0
2024-04-02	70.450	70.450	70.450	70.450	67.394	0
2024-03-28	70.450	70.450	70.450	70.450	67.394	131
2024-03-27	69.700	69.700	69.700	69.700	66.677	0
2024-03-26	71.400	71.950	71.400	71.450	68.351	302
2024-03-25	71.750	71.750	71.750	71.750	68.638	0
2024-03-22	69.850	69.950	69.700	69.950	66.916	852
2024-03-21	72.050	72.250	70.300	71.000	67.921	2,354
2024-03-20	66.150	66.150	66.150	66.150	63.281	0
2024-03-19	66.150	66.150	66.150	66.150	63.281	0
2024-03-18	66.150	66.150	66.150	66.150	63.281	0
2024-03-15	67.400	67.450	65.950	66.150	63.281	557
2024-03-14	67.900	67.900	67.900	67.900	64.955	0

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	1.5093 EUR
2024-06-04	1.5000 EUR
2023-05-26	3.5000 EUR
2022-06-03	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.