ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	89.900	89.900	89.900	89.900	82.571	0
2022-07-25	89.900	89.900	89.900	89.900	82.571	30
2022-07-22	90.750	90.750	90.750	90.750	83.351	0
2022-07-21	91.100	91.100	91.100	91.100	83.673	2
2022-07-20	92.000	92.700	92.000	92.700	85.142	250
2022-07-19	89.700	90.750	89.700	90.750	83.351	9
2022-07-18	87.700	87.700	87.700	87.700	80.550	0
2022-07-15	87.700	87.700	87.700	87.700	80.550	0
2022-07-14	87.250	87.250	87.250	87.250	80.137	0
2022-07-13	86.900	86.900	86.900	86.900	79.815	0
2022-07-12	86.900	86.900	86.900	86.900	79.815	0
2022-07-11	86.900	86.900	86.900	86.900	79.815	0
2022-07-08	86.900	86.900	86.900	86.900	79.815	0
2022-07-07	86.900	86.900	86.900	86.900	79.815	0
2022-07-06	86.900	86.900	86.900	86.900	79.815	0
2022-07-05	90.300	90.300	90.300	90.300	82.938	30
2022-07-04	101.70	101.70	101.70	101.70	93.409	0
2022-07-01	97.850	101.70	97.850	101.70	93.409	152
2022-06-30	103.50	103.50	103.50	103.50	95.062	0
2022-06-29	103.50	103.50	103.50	103.50	95.062	0
2022-06-28	101.60	101.60	101.60	101.60	93.317	0
2022-06-27	101.90	101.90	101.90	101.90	93.592	150
2022-06-24	99.400	99.400	99.400	99.400	91.296	30
2022-06-23	106.50	106.50	106.50	106.50	97.817	0
2022-06-22	106.50	106.50	106.50	106.50	97.817	100
2022-06-21	103.40	103.40	103.40	103.40	94.970	0
2022-06-20	102.00	103.40	102.00	103.40	94.970	275
2022-06-17	103.90	103.90	103.90	103.90	95.429	0
2022-06-16	109.60	109.60	106.20	106.20	97.542	200
2022-06-15	109.60	114.00	109.60	114.00	104.71	7
2022-06-14	111.10	111.10	108.80	108.80	99.930	209
2022-06-13	135.00	135.00	135.00	135.00	123.99	0
2022-06-10	135.00	135.00	135.00	135.00	123.99	0
2022-06-09	135.00	135.00	135.00	135.00	123.99	0
2022-06-08	136.50	136.50	135.00	135.00	123.99	7
2022-06-07	140.10	140.10	140.10	140.10	128.68	0
2022-06-06	142.00	142.00	142.00	142.00	130.42	0
2022-06-03	142.50	142.50	142.50	142.50	130.88	0
2022-06-02	142.50	142.50	142.50	142.50	128.59	0
2022-06-01	142.50	142.50	142.50	142.50	128.59	2
2022-05-31	140.70	140.70	140.70	140.70	126.96	0
2022-05-30	144.40	144.40	144.40	144.40	130.30	0
2022-05-27	140.60	140.60	140.60	140.60	126.87	0
2022-05-26	140.60	140.60	140.60	140.60	126.87	0
2022-05-25	140.60	140.60	140.60	140.60	126.87	0
2022-05-24	139.50	140.60	139.50	140.60	126.87	297
2022-05-23	141.70	141.70	141.70	141.70	127.86	0
2022-05-20	135.50	135.50	135.50	135.50	122.27	0
2022-05-19	132.10	132.10	132.10	132.10	119.20	0
2022-05-18	130.60	133.10	130.60	132.10	119.20	109
2022-05-17	126.60	130.00	126.60	130.00	117.31	515
2022-05-16	123.10	123.40	123.00	123.00	110.99	162
2022-05-13	117.40	117.40	117.40	117.40	105.94	0
2022-05-12	117.40	117.40	117.40	117.40	105.94	0
2022-05-11	117.20	117.20	117.20	117.20	105.76	0
2022-05-10	117.20	117.20	117.20	117.20	105.76	0
2022-05-09	127.10	127.10	127.10	127.10	114.69	0
2022-05-06	127.10	127.10	127.10	127.10	114.69	0
2022-05-05	129.90	129.90	127.00	127.10	114.69	40
2022-05-04	126.00	126.70	126.00	126.60	114.24	50

← NewerPage 19 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.