ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	94.550	94.550	94.550	94.550	85.318	0
2022-02-03	94.550	94.550	94.550	94.550	85.318	0
2022-02-02	94.550	94.550	94.550	94.550	85.318	4
2022-02-01	93.100	93.100	93.100	93.100	84.010	0
2022-01-31	93.100	93.100	93.100	93.100	84.010	0
2022-01-28	93.100	93.100	93.100	93.100	84.010	1
2022-01-27	94.850	94.850	94.850	94.850	85.589	169
2022-01-26	93.000	93.000	93.000	93.000	83.919	18
2022-01-25	86.950	86.950	86.950	86.950	78.460	0
2022-01-24	87.450	87.450	86.950	86.950	78.460	250
2022-01-21	93.800	93.800	93.800	93.800	84.641	20
2022-01-20	97.500	97.500	95.000	95.700	86.356	670
2022-01-19	89.150	89.150	89.150	89.150	80.445	0
2022-01-18	89.150	89.150	89.150	89.150	80.445	5
2022-01-17	76.500	76.500	76.500	76.500	69.030	0
2022-01-14	76.500	76.500	76.500	76.500	69.030	0
2022-01-13	76.500	76.500	76.500	76.500	69.030	0
2022-01-12	76.500	76.500	76.500	76.500	69.030	0
2022-01-11	76.500	76.500	76.500	76.500	69.030	0
2022-01-10	77.800	77.800	76.500	76.500	69.030	85
2022-01-07	78.850	78.850	78.850	78.850	71.151	15
2022-01-06	72.700	72.700	72.700	72.700	65.601	0
2022-01-05	72.700	72.700	72.700	72.700	65.601	0
2022-01-04	72.700	72.700	72.700	72.700	65.601	0
2022-01-03	72.700	72.700	72.700	72.700	65.601	1
2021-12-30	70.450	70.450	70.450	70.450	63.571	0
2021-12-29	71.100	71.100	71.100	71.100	64.158	0
2021-12-28	71.100	71.100	71.100	71.100	64.158	0
2021-12-27	71.100	71.100	71.100	71.100	64.158	90
2021-12-23	69.050	69.050	69.050	69.050	62.308	0
2021-12-22	69.050	69.050	69.050	69.050	62.308	50
2021-12-21	70.750	70.750	70.750	70.750	63.842	0
2021-12-20	70.750	70.750	70.750	70.750	63.842	0
2021-12-17	70.750	70.750	70.750	70.750	63.842	0
2021-12-16	70.750	70.750	70.750	70.750	63.842	0
2021-12-15	70.750	70.750	70.750	70.750	63.842	0
2021-12-14	70.750	70.750	70.750	70.750	63.842	11
2021-12-13	71.550	71.550	71.550	71.550	64.564	100
2021-12-10	75.000	75.000	75.000	75.000	67.677	0
2021-12-09	75.000	75.000	75.000	75.000	67.677	0
2021-12-08	75.000	75.000	75.000	75.000	67.677	1
2021-12-07	70.350	70.350	70.350	70.350	63.481	0
2021-12-06	69.600	70.350	69.600	70.350	63.481	28
2021-12-03	70.350	70.350	70.350	70.350	63.481	0
2021-12-02	70.350	70.350	70.350	70.350	63.481	20
2021-12-01	75.750	75.750	75.750	75.750	68.354	0
2021-11-30	75.750	75.750	75.750	75.750	68.354	0
2021-11-29	75.750	75.750	75.750	75.750	68.354	0
2021-11-26	75.750	75.750	75.750	75.750	68.354	0
2021-11-25	75.750	75.750	75.750	75.750	68.354	20
2021-11-24	75.350	75.350	75.350	75.350	67.993	4
2021-11-23	253.50	253.50	253.50	253.50	228.75	0
2021-11-22	253.50	253.50	253.50	253.50	228.75	0
2021-11-19	253.50	253.50	253.50	253.50	228.75	0
2021-11-18	253.50	253.50	253.50	253.50	228.75	0
2021-11-17	253.50	253.50	253.50	253.50	228.75	0
2021-11-16	253.50	253.50	253.50	253.50	228.75	0
2021-11-15	253.50	253.50	253.50	253.50	228.75	0
2021-11-12	253.50	253.50	253.50	253.50	228.75	0
2021-11-11	253.50	253.50	253.50	253.50	228.75	0

← NewerPage 21 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.