ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	71.850	71.850	71.650	71.650	68.542	30
2023-09-21	70.300	70.300	70.300	70.300	67.251	0
2023-09-20	71.700	72.850	71.700	72.850	69.690	4
2023-09-19	71.700	71.700	71.700	71.700	68.590	0
2023-09-18	71.050	71.050	71.050	71.050	67.968	1
2023-09-15	72.950	72.950	72.950	72.950	69.786	39
2023-09-14	71.500	71.500	71.500	71.500	68.399	0
2023-09-13	71.500	71.500	71.500	71.500	68.399	0
2023-09-12	71.500	71.500	71.500	71.500	68.399	0
2023-09-11	71.500	71.500	71.500	71.500	68.399	0
2023-09-08	69.800	69.800	69.800	69.800	66.773	2
2023-09-07	69.300	70.450	69.300	70.450	67.394	12
2023-09-06	69.350	69.350	69.350	69.350	66.342	0
2023-09-05	71.800	71.800	71.800	71.800	68.686	0
2023-09-04	71.800	71.800	71.800	71.800	68.686	0
2023-09-01	69.250	70.100	69.250	70.100	67.060	84
2023-08-31	70.000	70.000	70.000	70.000	66.964	45
2023-08-30	62.900	65.700	60.700	65.350	62.516	756
2023-08-29	75.300	75.300	75.300	75.300	72.034	0
2023-08-28	75.300	75.300	75.300	75.300	72.034	0
2023-08-25	76.000	76.000	74.900	74.900	71.651	150
2023-08-24	75.050	75.050	75.050	75.050	71.795	0
2023-08-23	75.300	75.300	75.250	75.250	71.986	50
2023-08-22	72.400	72.400	72.400	72.400	69.260	0
2023-08-21	72.400	72.400	72.400	72.400	69.260	0
2023-08-18	72.400	72.400	72.400	72.400	69.260	0
2023-08-17	73.450	73.450	73.450	73.450	70.264	0
2023-08-16	72.550	73.200	72.550	73.200	70.025	77
2023-08-15	76.850	76.850	76.850	76.850	73.517	0
2023-08-14	76.500	76.500	76.500	76.500	73.182	1
2023-08-11	78.100	78.100	78.100	78.100	74.713	0
2023-08-10	77.700	77.700	77.700	77.700	74.330	5
2023-08-09	77.650	77.650	77.650	77.650	74.282	0
2023-08-08	76.350	76.350	76.300	76.300	72.991	74
2023-08-07	77.150	77.150	77.150	77.150	73.804	0
2023-08-04	76.500	76.500	76.500	76.500	73.182	0
2023-08-03	74.000	75.100	74.000	75.100	71.843	8
2023-08-02	72.500	76.750	72.500	76.100	72.799	58
2023-08-01	74.500	74.500	74.500	74.500	71.269	0
2023-07-31	78.600	78.600	76.500	76.500	73.182	301
2023-07-28	78.350	78.350	78.350	78.350	74.952	2
2023-07-27	80.600	81.000	77.950	80.500	77.009	217
2023-07-26	89.650	89.650	89.650	89.650	85.762	0
2023-07-25	89.650	89.650	89.650	89.650	85.762	200
2023-07-24	87.200	87.200	87.200	87.200	83.418	0
2023-07-21	86.000	86.000	86.000	86.000	82.270	0
2023-07-20	87.250	87.250	87.250	87.250	83.466	0
2023-07-19	86.400	86.400	86.400	86.400	82.653	0
2023-07-18	86.400	86.400	86.400	86.400	82.653	0
2023-07-17	85.650	86.400	85.650	86.400	82.653	7
2023-07-14	88.000	88.000	88.000	88.000	84.183	0
2023-07-13	87.850	87.850	87.850	87.850	84.040	0
2023-07-12	87.850	87.850	87.850	87.850	84.040	0
2023-07-11	83.350	83.350	83.350	83.350	79.735	0
2023-07-10	83.350	83.350	83.350	83.350	79.735	0
2023-07-07	83.350	83.350	83.350	83.350	79.735	0
2023-07-06	81.500	81.500	81.500	81.500	77.965	35
2023-07-05	84.250	84.250	84.250	84.250	80.596	0
2023-07-04	84.250	84.250	84.250	84.250	80.596	0
2023-07-03	84.100	84.250	84.000	84.250	80.596	268

← NewerPage 14 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.