ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	63.450	63.450	63.450	63.450	58.277	0
2022-10-17	63.200	64.350	63.200	64.350	59.104	200
2022-10-14	62.200	62.200	62.200	62.200	57.129	0
2022-10-13	63.450	63.450	61.000	63.450	58.277	123
2022-10-12	65.600	65.700	65.600	65.700	60.344	35
2022-10-11	68.000	68.000	68.000	68.000	62.456	0
2022-10-10	66.600	66.600	66.600	66.600	61.170	0
2022-10-07	68.350	69.900	66.600	66.600	61.170	63
2022-10-06	70.000	70.000	67.850	67.850	62.318	15
2022-10-05	85.050	85.050	85.050	85.050	78.116	0
2022-10-04	81.350	81.350	81.350	81.350	74.718	0
2022-10-03	81.350	81.350	81.350	81.350	74.718	0
2022-09-30	81.350	81.350	81.350	81.350	74.718	0
2022-09-29	80.300	80.300	80.300	80.300	73.753	0
2022-09-28	80.300	80.300	80.300	80.300	73.753	0
2022-09-27	80.300	80.300	80.300	80.300	73.753	0
2022-09-26	78.550	78.550	78.550	78.550	72.146	0
2022-09-23	80.000	80.000	77.250	77.250	70.952	13
2022-09-22	84.050	84.050	84.050	84.050	77.198	0
2022-09-21	84.050	84.050	84.050	84.050	77.198	0
2022-09-20	84.050	84.050	84.050	84.050	77.198	0
2022-09-19	84.050	84.050	84.050	84.050	77.198	15
2022-09-16	85.100	85.100	85.100	85.100	78.162	0
2022-09-15	85.050	85.100	85.050	85.100	78.162	100
2022-09-14	85.500	85.500	85.500	85.500	78.529	0
2022-09-13	85.500	85.500	85.500	85.500	78.529	0
2022-09-12	84.700	85.500	84.700	85.500	78.529	75
2022-09-09	77.800	77.800	77.800	77.800	71.457	0
2022-09-08	77.800	77.800	77.800	77.800	71.457	41
2022-09-07	78.250	78.250	78.250	78.250	71.870	0
2022-09-06	80.100	80.100	80.100	80.100	73.570	0
2022-09-05	79.550	80.100	79.550	80.100	73.570	10
2022-09-02	83.950	83.950	83.950	83.950	77.106	0
2022-09-01	83.950	83.950	83.950	83.950	77.106	35
2022-08-31	89.000	89.000	89.000	89.000	81.744	0
2022-08-30	89.500	89.500	89.000	89.000	81.744	95
2022-08-29	98.200	98.200	98.200	98.200	90.194	5
2022-08-26	103.10	103.10	103.10	103.10	94.694	0
2022-08-25	103.10	103.10	103.10	103.10	94.694	0
2022-08-24	103.80	103.80	103.80	103.80	95.337	0
2022-08-23	103.80	103.80	103.80	103.80	95.337	0
2022-08-22	101.10	101.10	101.10	101.10	92.858	0
2022-08-19	102.90	102.90	102.90	102.90	94.511	0
2022-08-18	107.00	107.00	107.00	107.00	98.277	0
2022-08-17	103.80	103.80	103.80	103.80	95.337	0
2022-08-16	107.60	107.60	107.40	107.40	98.644	10
2022-08-15	101.60	101.60	101.60	101.60	93.317	25
2022-08-12	102.00	102.00	102.00	102.00	93.684	9
2022-08-11	103.60	103.60	103.60	103.60	95.154	0
2022-08-10	99.100	99.100	99.100	99.100	91.021	0
2022-08-09	99.100	99.100	99.100	99.100	91.021	0
2022-08-08	99.950	99.950	99.950	99.950	91.801	0
2022-08-05	98.550	98.550	98.550	98.550	90.515	0
2022-08-04	97.550	97.550	97.150	97.150	89.230	50
2022-08-03	97.900	97.900	97.900	97.900	89.918	0
2022-08-02	98.350	98.350	97.850	97.900	89.918	418
2022-08-01	96.650	96.650	96.650	96.650	88.770	0
2022-07-29	96.650	96.650	96.650	96.650	88.770	0
2022-07-28	96.650	96.650	96.650	96.650	88.770	0
2022-07-27	96.650	96.650	96.650	96.650	88.770	0

← NewerPage 18 of 22 · 1,280 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.