ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	66.500	67.400	66.500	67.400	64.477	136
2024-03-12	65.150	65.150	65.150	65.150	62.324	0
2024-03-11	64.600	65.150	64.600	65.150	62.324	139
2024-03-08	64.450	64.450	64.450	64.450	61.655	0
2024-03-07	64.450	64.450	64.450	64.450	61.655	0
2024-03-06	64.250	64.550	63.800	64.450	61.655	437
2024-03-05	63.450	63.450	63.450	63.450	60.698	147
2024-03-04	63.800	65.100	63.800	64.500	61.703	626
2024-03-01	61.950	61.950	61.950	61.950	59.263	0
2024-02-29	61.950	61.950	61.950	61.950	59.263	20
2024-02-28	63.750	63.750	63.750	63.750	60.985	56
2024-02-27	64.200	64.350	64.200	64.350	61.559	17
2024-02-26	61.150	63.450	61.150	63.450	60.698	1,267
2024-02-23	61.450	61.550	61.450	61.550	58.880	400
2024-02-22	61.350	61.550	61.200	61.200	58.546	309
2024-02-21	60.600	60.600	60.400	60.400	57.780	188
2024-02-20	61.900	61.900	61.100	61.100	58.450	285
2024-02-19	64.550	64.550	63.200	63.350	60.602	223
2024-02-16	65.650	66.150	65.200	65.200	62.372	302
2024-02-15	64.150	64.150	64.150	64.150	61.368	0
2024-02-14	62.600	62.600	62.600	62.600	59.885	0
2024-02-13	62.600	62.600	62.600	62.600	59.885	0
2024-02-12	62.600	62.600	62.600	62.600	59.885	0
2024-02-09	62.600	62.600	62.600	62.600	59.885	0
2024-02-08	62.600	62.600	62.600	62.600	59.885	0
2024-02-07	62.600	62.600	62.600	62.600	59.885	25
2024-02-06	63.050	63.050	63.050	63.050	60.315	0
2024-02-05	61.700	61.700	61.700	61.700	59.024	1
2024-02-02	62.950	62.950	62.950	62.950	60.220	2
2024-02-01	64.950	64.950	64.950	64.950	62.133	0
2024-01-31	64.950	64.950	64.950	64.950	62.133	0
2024-01-30	64.950	64.950	64.950	64.950	62.133	0
2024-01-29	64.950	64.950	64.950	64.950	62.133	0
2024-01-26	64.950	64.950	64.950	64.950	62.133	0
2024-01-25	64.950	64.950	64.950	64.950	62.133	0
2024-01-24	62.400	62.400	62.400	62.400	59.694	0
2024-01-23	62.350	62.850	62.350	62.400	59.694	6
2024-01-22	60.800	60.800	60.800	60.800	58.163	2
2024-01-19	61.800	61.800	61.800	61.800	59.120	0
2024-01-18	61.800	61.800	61.800	61.800	59.120	0
2024-01-17	61.600	61.800	61.600	61.800	59.120	141
2024-01-16	62.050	62.400	62.050	62.400	59.694	16
2024-01-15	62.850	62.850	62.850	62.850	60.124	0
2024-01-12	64.700	64.700	64.700	64.700	61.894	0
2024-01-11	64.700	64.700	64.700	64.700	61.894	1
2024-01-10	64.200	64.200	64.200	64.200	61.416	0
2024-01-09	65.750	65.750	65.650	65.650	62.803	17
2024-01-08	69.150	69.150	69.150	69.150	66.151	0
2024-01-05	69.150	69.150	69.150	69.150	66.151	0
2024-01-04	69.900	69.900	69.900	69.900	66.868	0
2024-01-03	70.000	70.000	70.000	70.000	66.964	0
2024-01-02	71.950	71.950	71.950	71.950	68.829	0
2023-12-29	72.400	72.400	72.400	72.400	69.260	0
2023-12-28	72.450	72.450	72.450	72.450	69.308	0
2023-12-27	73.000	73.000	73.000	73.000	69.834	0
2023-12-22	71.500	71.500	71.500	71.500	68.399	0
2023-12-21	71.900	71.900	71.900	71.900	68.782	50
2023-12-20	72.400	72.400	72.400	72.400	69.260	0
2023-12-19	73.850	73.850	73.850	73.850	70.647	0
2023-12-18	74.350	74.350	74.350	74.350	71.125	0

← NewerPage 12 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.