ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	95.150	95.150	95.150	95.150	87.393	0
2023-04-03	95.150	95.150	95.150	95.150	87.393	0
2023-03-31	96.200	96.200	96.200	96.200	88.357	0
2023-03-30	94.100	94.100	94.100	94.100	86.428	0
2023-03-29	94.100	94.100	94.100	94.100	86.428	70
2023-03-28	92.800	92.800	92.050	92.050	84.545	27
2023-03-27	91.100	91.100	91.100	91.100	83.673	0
2023-03-24	93.350	93.350	93.350	93.350	85.739	0
2023-03-23	93.350	93.350	93.350	93.350	85.739	0
2023-03-22	94.500	94.500	93.950	93.950	86.290	23
2023-03-21	91.700	91.700	91.700	91.700	84.224	0
2023-03-20	91.700	91.700	91.700	91.700	84.224	0
2023-03-17	91.100	91.100	91.100	91.100	83.673	0
2023-03-16	91.100	91.100	91.100	91.100	83.673	0
2023-03-15	97.600	97.600	97.600	97.600	89.643	0
2023-03-14	97.600	97.600	97.600	97.600	89.643	0
2023-03-13	97.600	97.600	97.600	97.600	89.643	0
2023-03-10	102.80	102.80	100.90	100.90	92.674	4
2023-03-09	102.60	102.60	102.60	102.60	94.235	0
2023-03-08	103.60	104.20	102.40	104.20	95.705	93
2023-03-07	108.50	108.50	108.50	108.50	99.654	0
2023-03-06	112.10	112.10	108.50	108.50	99.654	251
2023-03-03	104.80	104.80	104.80	104.80	96.256	0
2023-03-02	104.80	104.80	104.80	104.80	96.256	0
2023-03-01	104.80	104.80	104.80	104.80	96.256	25
2023-02-28	101.70	101.70	101.70	101.70	93.409	0
2023-02-27	95.750	101.50	95.750	101.50	93.225	173
2023-02-24	96.450	96.450	94.450	94.450	86.750	20
2023-02-23	99.800	99.800	96.500	99.000	90.929	114
2023-02-22	99.700	99.700	99.700	99.700	91.572	0
2023-02-21	103.20	103.20	103.20	103.20	94.786	0
2023-02-20	104.10	104.10	104.10	104.10	95.613	0
2023-02-17	105.10	105.10	105.10	105.10	96.531	0
2023-02-16	105.80	106.90	105.80	105.90	97.266	120
2023-02-15	104.60	104.90	104.60	104.90	96.348	100
2023-02-14	102.50	102.50	102.50	102.50	94.143	0
2023-02-13	103.30	103.30	103.30	103.30	94.878	0
2023-02-10	104.40	104.40	102.70	103.30	94.878	255
2023-02-09	108.20	108.20	108.20	108.20	99.379	0
2023-02-08	111.30	111.30	108.20	108.20	99.379	75
2023-02-07	106.80	106.80	106.80	106.80	98.093	0
2023-02-06	106.80	106.80	106.80	106.80	98.093	50
2023-02-03	106.70	106.70	106.70	106.70	98.001	14
2023-02-02	104.90	104.90	104.90	104.90	96.348	0
2023-02-01	105.20	105.20	105.20	105.20	96.623	25
2023-01-31	91.550	91.550	91.550	91.550	84.086	0
2023-01-30	92.100	92.100	91.700	91.700	84.224	5
2023-01-27	89.500	89.500	89.500	89.500	82.203	0
2023-01-26	89.500	89.500	89.500	89.500	82.203	0
2023-01-25	89.750	89.750	89.500	89.500	82.203	120
2023-01-24	88.550	88.550	88.550	88.550	81.331	0
2023-01-23	88.550	88.550	88.550	88.550	81.331	0
2023-01-20	88.550	88.550	88.550	88.550	81.331	0
2023-01-19	89.750	89.750	89.750	89.750	82.433	0
2023-01-18	89.750	89.750	89.750	89.750	82.433	0
2023-01-17	89.750	89.750	89.750	89.750	82.433	0
2023-01-16	87.950	87.950	87.950	87.950	80.780	0
2023-01-13	89.250	89.250	89.250	89.250	81.974	0
2023-01-12	88.050	88.400	88.050	88.400	81.193	250
2023-01-11	87.800	87.800	87.800	87.800	80.642	0

← NewerPage 16 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.