Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 65.500 | 65.500 | 61.900 | 62.300 | 60.676 | 94,610 |
| 2024-09-05 | 65.400 | 66.900 | 65.200 | 65.950 | 64.231 | 46,211 |
| 2024-09-04 | 66.200 | 67.150 | 65.700 | 65.700 | 63.988 | 56,761 |
| 2024-09-03 | 70.300 | 70.400 | 66.950 | 67.700 | 65.936 | 82,012 |
| 2024-09-02 | 70.650 | 71.250 | 68.900 | 70.850 | 69.004 | 35,717 |
| 2024-08-30 | 72.300 | 72.700 | 71.100 | 71.100 | 69.247 | 23,237 |
| 2024-08-29 | 70.800 | 72.300 | 70.800 | 72.000 | 70.124 | 24,936 |
| 2024-08-28 | 72.300 | 72.300 | 70.750 | 70.800 | 68.955 | 35,781 |
| 2024-08-27 | 72.650 | 73.600 | 72.150 | 72.400 | 70.513 | 25,727 |
| 2024-08-26 | 72.000 | 73.000 | 71.250 | 72.200 | 70.318 | 19,272 |
| 2024-08-23 | 71.700 | 72.000 | 70.550 | 72.000 | 70.124 | 30,228 |
| 2024-08-22 | 73.600 | 73.950 | 71.150 | 71.450 | 69.588 | 66,934 |
| 2024-08-21 | 72.800 | 74.200 | 72.800 | 73.750 | 71.828 | 29,191 |
| 2024-08-20 | 73.800 | 74.450 | 72.750 | 72.800 | 70.903 | 38,734 |
| 2024-08-19 | 73.350 | 74.700 | 73.350 | 73.800 | 71.877 | 52,477 |
| 2024-08-16 | 73.600 | 73.900 | 72.500 | 73.600 | 71.682 | 63,253 |
| 2024-08-15 | 70.900 | 73.050 | 70.350 | 72.550 | 70.659 | 42,134 |
| 2024-08-14 | 69.750 | 71.950 | 68.700 | 70.950 | 69.101 | 68,755 |
| 2024-08-13 | 72.500 | 72.500 | 69.000 | 69.750 | 67.932 | 55,774 |
| 2024-08-12 | 69.300 | 72.500 | 69.200 | 72.350 | 70.464 | 80,033 |
| 2024-08-09 | 69.600 | 70.150 | 68.350 | 68.750 | 66.958 | 54,972 |
| 2024-08-08 | 68.200 | 68.900 | 66.500 | 68.550 | 66.764 | 61,505 |
| 2024-08-07 | 70.350 | 70.400 | 68.500 | 69.400 | 67.591 | 55,993 |
| 2024-08-06 | 71.550 | 72.000 | 68.350 | 69.450 | 67.640 | 56,719 |
| 2024-08-05 | 69.500 | 69.750 | 66.750 | 69.350 | 67.543 | 122,342 |
| 2024-08-02 | 76.100 | 76.650 | 71.950 | 72.900 | 71.000 | 103,475 |
| 2024-08-01 | 79.050 | 79.350 | 76.200 | 76.850 | 74.847 | 53,738 |
| 2024-07-31 | 79.800 | 80.600 | 78.200 | 78.550 | 76.503 | 50,987 |
| 2024-07-29 | 82.300 | 82.600 | 78.450 | 78.650 | 76.600 | 140,250 |
| 2024-07-26 | 89.250 | 90.000 | 82.200 | 82.200 | 80.058 | 157,187 |
| 2024-07-25 | 91.800 | 93.050 | 89.850 | 93.050 | 90.625 | 69,569 |
| 2024-07-24 | 94.200 | 95.450 | 92.850 | 92.850 | 90.430 | 37,109 |
| 2024-07-23 | 95.650 | 96.150 | 94.350 | 94.400 | 91.940 | 31,794 |
| 2024-07-22 | 95.850 | 97.600 | 95.300 | 95.300 | 92.816 | 33,676 |
| 2024-07-19 | 98.000 | 98.150 | 94.800 | 94.900 | 92.427 | 70,849 |
| 2024-07-18 | 100.70 | 101.70 | 97.750 | 97.750 | 95.203 | 56,131 |
| 2024-07-17 | 102.50 | 103.60 | 100.80 | 100.80 | 98.173 | 33,672 |
| 2024-07-16 | 103.00 | 103.50 | 101.70 | 103.00 | 100.32 | 18,867 |
| 2024-07-15 | 102.80 | 104.90 | 101.70 | 103.50 | 100.80 | 20,740 |
| 2024-07-12 | 102.50 | 104.20 | 102.10 | 103.90 | 101.19 | 20,485 |
| 2024-07-11 | 103.30 | 105.00 | 102.20 | 103.60 | 100.90 | 29,130 |
| 2024-07-10 | 102.10 | 103.60 | 101.60 | 103.30 | 100.61 | 29,025 |
| 2024-07-09 | 104.10 | 104.50 | 102.40 | 102.60 | 99.926 | 22,186 |
| 2024-07-08 | 104.90 | 107.40 | 103.20 | 103.20 | 100.51 | 54,651 |
| 2024-07-05 | 106.00 | 107.40 | 105.20 | 106.60 | 103.82 | 54,119 |
| 2024-07-04 | 102.90 | 106.00 | 102.40 | 105.10 | 102.36 | 66,017 |
| 2024-07-03 | 98.400 | 101.80 | 98.000 | 101.20 | 98.563 | 50,738 |
| 2024-07-02 | 97.300 | 98.200 | 96.850 | 96.950 | 94.423 | 13,846 |
| 2024-07-01 | 97.500 | 99.600 | 96.950 | 97.700 | 95.154 | 62,094 |
| 2024-06-28 | 96.300 | 96.700 | 93.700 | 94.150 | 91.696 | 54,016 |
| 2024-06-27 | 98.000 | 98.000 | 95.400 | 96.050 | 93.547 | 50,499 |
| 2024-06-26 | 100.20 | 100.80 | 96.900 | 97.850 | 95.300 | 58,175 |
| 2024-06-25 | 99.450 | 99.950 | 98.100 | 98.800 | 96.225 | 61,074 |
| 2024-06-24 | 98.350 | 100.50 | 97.100 | 99.700 | 97.102 | 28,902 |
| 2024-06-21 | 98.550 | 98.700 | 96.600 | 97.900 | 95.349 | 96,391 |
| 2024-06-20 | 98.850 | 99.600 | 97.300 | 99.000 | 96.420 | 30,875 |
| 2024-06-19 | 99.500 | 100.90 | 98.600 | 99.150 | 96.566 | 51,641 |
| 2024-06-18 | 97.000 | 98.600 | 95.400 | 97.950 | 95.397 | 41,406 |
| 2024-06-17 | 95.950 | 98.600 | 94.800 | 96.650 | 94.131 | 90,316 |
| 2024-06-14 | 106.10 | 107.00 | 96.600 | 96.900 | 94.375 | 205,307 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-02 | 0.1500 EUR |
| 2024-06-04 | 1.5000 EUR |
| 2023-05-26 | 3.5000 EUR |
| 2022-06-03 | 2.5000 EUR |
| 2019-05-29 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.