ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	124.90	124.90	124.90	124.90	112.70	0
2022-05-02	140.70	140.70	140.70	140.70	126.96	0
2022-04-29	140.70	140.70	140.70	140.70	126.96	0
2022-04-28	140.70	140.70	140.70	140.70	126.96	0
2022-04-27	134.80	134.80	134.80	134.80	121.64	0
2022-04-26	134.60	134.80	134.60	134.80	121.64	0
2022-04-25	131.20	131.60	131.20	131.60	118.75	62
2022-04-22	147.50	147.50	147.50	147.50	133.10	0
2022-04-21	147.50	147.50	147.50	147.50	133.10	0
2022-04-20	150.00	150.00	147.50	147.50	133.10	40
2022-04-19	147.90	147.90	147.90	147.90	133.46	0
2022-04-14	157.30	157.30	152.90	152.90	137.97	19
2022-04-13	157.10	157.30	157.10	157.30	141.94	50
2022-04-12	148.60	148.60	148.60	148.60	134.09	0
2022-04-11	148.10	148.60	148.10	148.60	134.09	9
2022-04-08	155.20	155.20	153.10	153.10	138.15	33
2022-04-07	149.80	149.80	149.20	149.50	134.90	61
2022-04-06	151.70	152.70	151.70	152.70	137.79	180
2022-04-05	155.00	157.00	151.80	157.00	141.67	60
2022-04-04	156.30	158.10	155.90	155.90	140.68	11
2022-04-01	148.70	153.10	148.70	153.10	138.15	1
2022-03-31	152.80	152.80	149.20	149.60	134.99	38
2022-03-30	145.00	150.70	145.00	150.70	135.99	70
2022-03-29	142.40	146.10	141.10	146.10	131.83	60
2022-03-28	163.80	164.30	148.40	149.30	134.72	160
2022-03-25	157.60	159.70	157.60	159.70	144.11	32
2022-03-24	152.20	152.80	152.20	152.80	137.88	101
2022-03-23	147.80	152.50	147.80	152.50	137.61	103
2022-03-22	145.90	145.90	142.30	143.10	129.13	50
2022-03-21	131.70	143.40	131.70	142.80	128.86	514
2022-03-18	130.80	130.80	130.80	130.80	118.03	0
2022-03-17	126.40	126.40	126.40	126.40	114.06	50
2022-03-16	123.10	123.10	123.10	123.10	111.08	18
2022-03-15	119.00	119.00	119.00	119.00	107.38	9
2022-03-14	127.40	127.40	124.90	124.90	112.70	9
2022-03-11	135.30	135.30	129.50	130.10	117.40	282
2022-03-10	128.00	133.20	128.00	133.20	120.19	304
2022-03-09	133.20	141.20	133.20	134.10	121.01	636
2022-03-08	135.60	135.60	128.80	134.80	121.64	990
2022-03-07	117.20	117.20	117.20	117.20	105.76	4
2022-03-04	112.70	112.70	112.70	112.70	101.70	0
2022-03-03	118.00	118.00	118.00	118.00	106.48	10
2022-03-02	113.90	118.70	113.90	113.90	102.78	25
2022-03-01	119.10	119.10	119.10	119.10	107.47	0
2022-02-28	119.10	119.10	119.10	119.10	107.47	125
2022-02-25	109.40	109.40	109.40	109.40	98.718	0
2022-02-24	109.40	109.40	109.40	109.40	98.718	0
2022-02-23	109.40	109.40	109.40	109.40	98.718	50
2022-02-22	102.50	102.50	102.50	102.50	92.492	24
2022-02-21	109.60	109.60	109.60	109.60	98.899	0
2022-02-18	109.60	109.60	109.60	109.60	98.899	0
2022-02-17	109.60	109.60	109.60	109.60	98.899	13
2022-02-16	110.20	110.20	110.20	110.20	99.440	0
2022-02-15	110.20	110.20	110.20	110.20	99.440	430
2022-02-14	107.70	107.70	107.70	107.70	97.184	30
2022-02-11	105.70	108.00	105.70	108.00	97.455	35
2022-02-10	107.60	107.60	107.60	107.60	97.094	0
2022-02-09	98.000	98.000	98.000	98.000	88.431	0
2022-02-08	98.000	98.000	98.000	98.000	88.431	150
2022-02-07	94.550	94.550	94.550	94.550	85.318	0

← NewerPage 20 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.