ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	74.350	74.350	74.350	74.350	71.125	7
2023-12-14	68.200	68.200	68.200	68.200	65.242	0
2023-12-13	68.600	68.600	68.200	68.200	65.242	33
2023-12-12	70.550	70.550	70.550	70.550	67.490	0
2023-12-11	70.550	70.550	70.550	70.550	67.490	1
2023-12-08	68.350	68.350	68.350	68.350	65.386	0
2023-12-07	68.300	68.300	68.300	68.300	65.338	0
2023-12-06	70.050	70.050	70.050	70.050	67.012	0
2023-12-05	68.850	68.850	68.850	68.850	65.864	0
2023-12-04	69.900	69.900	69.900	69.900	66.868	129
2023-12-01	68.750	68.750	68.750	68.750	65.768	0
2023-11-30	71.150	71.150	68.750	68.750	65.768	160
2023-11-29	70.800	70.800	70.800	70.800	67.729	0
2023-11-28	70.800	70.800	70.800	70.800	67.729	0
2023-11-27	71.250	71.550	71.250	71.550	68.447	70
2023-11-24	72.800	72.800	72.800	72.800	69.643	0
2023-11-23	72.450	72.450	72.450	72.450	69.308	0
2023-11-22	74.150	74.150	74.150	74.150	70.934	0
2023-11-21	74.150	74.150	74.150	74.150	70.934	0
2023-11-20	74.150	74.150	74.150	74.150	70.934	0
2023-11-17	72.900	73.650	72.550	72.550	69.403	140
2023-11-16	72.500	72.500	72.500	72.500	69.356	0
2023-11-15	74.450	74.450	74.150	74.150	70.934	501
2023-11-14	67.850	67.850	67.850	67.850	64.907	0
2023-11-13	68.500	68.500	67.850	67.850	64.907	85
2023-11-10	66.700	67.000	66.700	67.000	64.094	1
2023-11-09	66.850	66.850	66.850	66.850	63.951	0
2023-11-08	66.850	66.850	66.850	66.850	63.951	0
2023-11-07	69.800	69.800	69.800	69.800	66.773	0
2023-11-06	69.800	69.800	69.800	69.800	66.773	10
2023-11-03	65.000	65.000	65.000	65.000	62.181	0
2023-11-02	65.000	65.000	65.000	65.000	62.181	0
2023-11-01	65.000	65.000	65.000	65.000	62.181	100
2023-10-31	64.850	65.250	64.800	65.250	62.420	300
2023-10-30	63.250	63.250	63.250	63.250	60.507	20
2023-10-27	61.700	61.700	61.700	61.700	59.024	0
2023-10-26	61.700	61.700	61.700	61.700	59.024	0
2023-10-25	61.500	61.500	61.500	61.500	58.833	0
2023-10-24	62.350	62.350	62.350	62.350	59.646	0
2023-10-23	60.750	60.750	60.750	60.750	58.115	0
2023-10-20	61.950	61.950	61.950	61.950	59.263	184
2023-10-19	63.150	63.150	63.150	63.150	60.411	0
2023-10-18	65.300	65.300	63.950	64.200	61.416	155
2023-10-17	67.500	67.500	67.500	67.500	64.572	0
2023-10-16	67.450	67.450	64.900	64.900	62.085	126
2023-10-13	69.800	69.800	69.800	69.800	66.773	0
2023-10-12	69.800	69.800	69.800	69.800	66.773	5
2023-10-11	67.300	67.300	67.300	67.300	64.381	0
2023-10-10	65.900	65.900	65.900	65.900	63.042	0
2023-10-09	65.900	65.900	65.900	65.900	63.042	0
2023-10-06	65.450	66.300	65.450	66.300	63.424	141
2023-10-05	65.800	65.800	65.800	65.800	62.946	15
2023-10-04	66.750	66.750	66.750	66.750	63.855	0
2023-10-03	72.250	72.250	72.250	72.250	69.116	0
2023-10-02	72.250	72.250	72.250	72.250	69.116	0
2023-09-29	72.250	72.250	72.250	72.250	69.116	0
2023-09-28	71.750	71.750	71.750	71.750	68.638	0
2023-09-27	70.600	70.600	70.600	70.600	67.538	0
2023-09-26	69.750	69.750	69.750	69.750	66.725	0
2023-09-25	71.050	71.050	71.050	71.050	67.968	0

← NewerPage 13 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.