ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	88.700	88.700	88.700	88.700	81.468	0
2023-01-09	85.550	88.900	85.550	88.700	81.468	180
2023-01-06	84.500	84.500	84.500	84.500	77.611	0
2023-01-05	83.000	83.000	82.150	82.150	75.453	32
2023-01-04	83.200	83.200	83.200	83.200	76.417	0
2023-01-03	83.200	83.200	83.200	83.200	76.417	0
2023-01-02	83.200	83.200	83.200	83.200	76.417	27
2022-12-30	85.950	85.950	85.950	85.950	78.943	0
2022-12-29	86.500	86.500	86.500	86.500	79.448	40
2022-12-28	83.550	83.550	83.550	83.550	76.738	0
2022-12-27	83.550	83.550	83.550	83.550	76.738	0
2022-12-23	83.550	83.550	83.550	83.550	76.738	0
2022-12-22	82.650	83.150	82.650	83.150	76.371	9
2022-12-21	84.900	84.900	84.900	84.900	77.978	0
2022-12-20	79.300	79.300	79.300	79.300	72.835	0
2022-12-19	79.300	79.300	79.300	79.300	72.835	0
2022-12-16	79.300	79.300	79.300	79.300	72.835	0
2022-12-15	79.300	79.300	79.300	79.300	72.835	116
2022-12-14	80.250	80.450	80.250	80.450	73.891	10
2022-12-13	82.400	82.400	82.400	82.400	75.682	0
2022-12-12	83.400	83.400	83.400	83.400	76.601	0
2022-12-09	83.400	83.400	83.400	83.400	76.601	0
2022-12-08	81.350	83.400	81.350	83.400	76.601	99
2022-12-07	81.600	81.600	80.400	80.400	73.845	10
2022-12-06	81.500	81.500	81.500	81.500	74.855	0
2022-12-05	81.200	81.200	81.200	81.200	74.580	0
2022-12-02	79.700	79.700	79.700	79.700	73.202	0
2022-12-01	80.550	80.550	79.850	80.150	73.616	108
2022-11-30	80.800	80.800	80.800	80.800	74.213	0
2022-11-29	75.150	75.150	75.150	75.150	69.023	0
2022-11-28	75.150	75.150	75.150	75.150	69.023	0
2022-11-25	75.750	75.750	75.750	75.750	69.574	0
2022-11-24	74.400	74.400	74.400	74.400	68.334	0
2022-11-23	74.400	74.400	74.400	74.400	68.334	0
2022-11-22	74.400	74.400	74.400	74.400	68.334	0
2022-11-21	72.100	73.350	71.550	71.600	65.763	57
2022-11-18	75.500	75.500	74.000	74.000	67.967	65
2022-11-17	75.150	75.150	75.150	75.150	69.023	0
2022-11-16	82.000	82.000	77.150	77.150	70.860	176
2022-11-15	77.850	77.850	77.850	77.850	71.503	0
2022-11-14	78.300	78.300	77.450	77.850	71.503	399
2022-11-11	78.150	78.150	78.150	78.150	71.779	0
2022-11-10	75.200	75.200	75.200	75.200	69.069	0
2022-11-09	75.650	75.650	75.650	75.650	69.482	0
2022-11-08	75.650	75.650	75.650	75.650	69.482	0
2022-11-07	75.650	75.650	75.650	75.650	69.482	0
2022-11-04	71.650	75.650	71.650	75.650	69.482	34
2022-11-03	68.750	68.750	68.750	68.750	63.145	0
2022-11-02	69.200	69.200	67.700	67.700	62.181	500
2022-11-01	69.000	69.000	69.000	69.000	63.375	0
2022-10-31	65.350	66.350	65.350	66.350	60.941	80
2022-10-28	66.000	66.000	66.000	66.000	60.619	0
2022-10-27	67.400	67.400	67.400	67.400	61.905	0
2022-10-26	63.050	63.050	63.050	63.050	57.910	0
2022-10-25	63.050	63.050	63.050	63.050	57.910	0
2022-10-24	64.000	64.000	64.000	64.000	58.782	0
2022-10-21	64.000	64.000	64.000	64.000	58.782	0
2022-10-20	64.000	64.000	64.000	64.000	58.782	0
2022-10-19	64.000	64.000	64.000	64.000	58.782	0
2022-10-18	63.450	63.450	63.450	63.450	58.277	0

← NewerPage 17 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.