ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	83.000	84.000	83.000	84.000	80.357	54
2023-06-29	81.900	81.950	81.900	81.950	78.396	39
2023-06-28	82.850	82.850	82.850	82.850	79.257	1
2023-06-27	82.900	83.000	81.400	82.350	78.778	0
2023-06-26	81.850	82.600	81.750	82.600	79.018	71
2023-06-23	82.850	82.850	82.850	82.850	79.257	0
2023-06-22	82.550	82.850	82.150	82.850	79.257	323
2023-06-21	86.450	86.450	86.450	86.450	82.701	0
2023-06-20	88.850	88.850	88.850	88.850	84.996	0
2023-06-19	89.200	89.400	89.200	89.400	85.523	67
2023-06-16	91.150	91.150	91.150	91.150	87.197	0
2023-06-15	90.600	90.600	90.350	90.350	86.431	40
2023-06-14	87.800	90.800	87.800	90.800	86.862	65
2023-06-13	88.350	88.600	87.750	87.800	83.992	272
2023-06-12	88.000	88.000	86.950	87.750	83.944	247
2023-06-09	87.450	87.450	87.450	87.450	83.657	0
2023-06-08	88.600	88.600	88.600	88.600	84.757	0
2023-06-07	91.400	91.400	91.400	91.400	87.436	0
2023-06-06	93.000	93.250	93.000	93.250	89.206	50
2023-06-05	91.450	91.450	91.450	91.450	87.484	0
2023-06-02	81.950	81.950	81.950	81.950	78.396	0
2023-06-01	81.950	81.950	81.950	81.950	78.396	38
2023-05-31	81.550	81.550	81.550	81.550	78.013	245
2023-05-30	83.850	83.850	83.850	83.850	80.213	0
2023-05-29	87.750	87.750	87.750	87.750	83.944	0
2023-05-26	87.750	87.750	87.750	87.750	83.944	0
2023-05-25	87.750	87.750	87.750	87.750	80.596	0
2023-05-24	89.150	89.150	89.150	89.150	81.882	0
2023-05-23	89.150	89.150	89.150	89.150	81.882	0
2023-05-22	89.650	89.650	89.650	89.650	82.341	75
2023-05-19	91.400	91.400	91.400	91.400	83.948	0
2023-05-18	88.050	88.050	88.050	88.050	80.871	0
2023-05-17	88.050	88.050	88.050	88.050	80.871	0
2023-05-16	88.050	88.050	88.050	88.050	80.871	0
2023-05-15	85.650	85.650	85.650	85.650	78.667	0
2023-05-12	85.650	85.650	85.650	85.650	78.667	0
2023-05-11	88.300	88.300	85.650	85.650	78.667	16
2023-05-10	88.950	88.950	88.950	88.950	81.698	0
2023-05-09	88.950	88.950	88.950	88.950	81.698	0
2023-05-08	88.950	88.950	88.950	88.950	81.698	50
2023-05-05	87.650	87.650	87.650	87.650	80.504	0
2023-05-04	84.750	84.750	84.750	84.750	77.841	0
2023-05-03	87.750	87.750	87.750	87.750	80.596	0
2023-05-02	87.750	87.750	87.750	87.750	80.596	0
2023-04-28	85.750	87.750	85.750	87.750	80.596	235
2023-04-27	90.200	90.200	90.200	90.200	82.846	0
2023-04-26	90.200	90.200	90.200	90.200	82.846	0
2023-04-25	89.300	89.300	88.900	88.900	81.652	56
2023-04-24	92.050	92.050	91.850	91.850	84.362	216
2023-04-21	98.400	98.400	98.400	98.400	90.378	0
2023-04-20	97.250	98.400	97.250	98.400	90.378	1
2023-04-19	99.750	99.750	99.750	99.750	91.618	0
2023-04-18	95.850	95.850	95.850	95.850	88.036	0
2023-04-17	95.850	95.850	95.850	95.850	88.036	0
2023-04-14	95.850	95.850	95.850	95.850	88.036	0
2023-04-13	95.200	95.200	95.200	95.200	87.439	0
2023-04-12	95.200	95.200	95.200	95.200	87.439	0
2023-04-11	94.500	95.400	94.500	95.400	87.622	1
2023-04-06	95.150	95.150	95.150	95.150	87.393	0
2023-04-05	95.150	95.150	95.150	95.150	87.393	0

← NewerPage 15 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.