Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	74.100	74.500	71.950	72.400	69.515	31,165
2023-12-19	71.750	74.000	71.500	73.850	70.908	39,715
2023-12-18	72.500	73.500	71.800	72.350	69.467	34,562
2023-12-15	73.400	74.850	72.750	72.750	69.851	84,416
2023-12-14	69.600	73.000	69.500	72.300	69.419	116,832
2023-12-13	68.650	69.050	67.950	68.200	65.483	51,280
2023-12-12	70.100	70.950	68.700	69.000	66.251	37,607
2023-12-11	70.750	71.100	69.600	70.000	67.211	33,067
2023-12-08	70.700	72.000	70.200	71.100	68.267	46,754
2023-12-07	69.650	70.950	68.800	70.750	67.931	32,161
2023-12-06	69.100	70.800	69.100	70.050	67.259	29,035
2023-12-05	68.450	69.450	67.900	68.850	66.107	34,124
2023-12-04	72.450	72.600	68.550	68.850	66.107	65,836
2023-12-01	70.900	72.950	70.900	72.650	69.755	47,940
2023-11-30	70.900	71.550	70.400	70.600	67.787	63,891
2023-11-29	70.700	71.650	70.100	70.750	67.931	42,364
2023-11-28	71.300	71.350	70.000	70.800	67.979	49,644
2023-11-27	72.350	72.650	71.050	71.550	68.699	30,931
2023-11-24	72.300	72.850	71.400	72.800	69.899	30,248
2023-11-23	72.750	72.750	71.900	72.450	69.563	15,348
2023-11-22	72.500	73.750	72.150	72.300	69.419	28,709
2023-11-21	74.500	74.900	72.800	72.900	69.995	36,831
2023-11-20	72.650	74.450	72.150	74.100	71.148	26,915
2023-11-17	72.500	74.200	72.500	72.550	69.659	54,769
2023-11-16	73.550	74.600	72.250	72.500	69.611	41,841
2023-11-15	73.600	75.200	73.400	73.900	70.956	89,347
2023-11-14	68.450	73.350	68.450	73.050	70.139	163,837
2023-11-13	68.900	69.800	67.050	67.400	64.715	61,390
2023-11-10	66.350	67.350	66.100	67.000	64.331	33,319
2023-11-09	66.650	68.800	66.500	67.750	65.051	39,140
2023-11-08	66.100	68.350	66.100	66.800	64.138	112,157
2023-11-07	68.000	68.250	66.150	66.550	63.898	38,466
2023-11-06	69.550	70.000	68.600	68.600	65.867	24,953
2023-11-03	68.550	69.800	68.300	69.050	66.299	49,228
2023-11-02	65.900	69.600	65.900	68.100	65.387	74,113
2023-11-01	65.300	65.950	64.650	65.150	62.554	36,451
2023-10-31	65.650	67.400	65.000	65.250	62.650	178,076
2023-10-30	62.900	66.000	62.850	65.400	62.794	93,229
2023-10-27	61.750	62.150	60.900	61.750	59.290	39,303
2023-10-26	59.700	62.100	57.850	61.700	59.242	72,761
2023-10-25	62.500	62.850	61.050	61.500	59.050	64,562
2023-10-24	61.900	62.800	60.400	62.350	59.866	55,865
2023-10-23	61.000	61.000	59.550	60.700	58.282	64,321
2023-10-20	61.750	62.250	61.100	61.200	58.762	58,928
2023-10-19	63.550	63.800	62.550	63.250	60.730	54,109
2023-10-18	67.250	67.400	63.800	64.150	61.594	71,215
2023-10-17	67.350	67.800	65.850	67.500	64.811	21,660
2023-10-16	66.050	67.900	66.050	67.500	64.811	36,074
2023-10-13	65.800	66.750	65.400	65.800	63.178	50,455
2023-10-12	67.500	68.100	65.900	66.050	63.418	36,568
2023-10-11	68.050	69.300	66.850	67.300	64.619	35,922
2023-10-10	65.500	68.700	65.400	68.450	65.723	65,749
2023-10-09	66.000	66.000	64.800	65.900	63.274	38,064
2023-10-06	65.050	66.250	65.000	66.250	63.610	76,465
2023-10-05	67.250	67.550	64.550	64.550	61.978	51,906
2023-10-04	67.350	68.300	66.200	66.750	64.090	66,786
2023-10-03	68.800	69.750	67.300	67.950	65.243	79,167
2023-10-02	72.800	73.850	70.100	70.500	67.691	38,181
2023-09-29	71.500	73.150	70.700	72.250	69.371	54,255
2023-09-28	70.350	71.750	69.850	71.750	68.891	42,313

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.