Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	69.950	70.700	69.550	70.600	67.787	22,504
2023-09-26	70.550	70.750	69.000	69.750	66.971	61,458
2023-09-25	70.600	71.050	70.000	71.050	68.219	34,909
2023-09-22	70.700	72.850	70.700	71.650	68.795	44,012
2023-09-21	71.000	71.750	70.100	70.250	67.451	37,299
2023-09-20	71.700	72.950	70.500	72.800	69.899	46,312
2023-09-19	71.250	72.800	70.800	71.700	68.843	37,151
2023-09-18	72.750	73.000	70.950	71.200	68.363	36,605
2023-09-15	73.000	73.350	72.100	73.150	70.235	85,654
2023-09-14	71.400	72.550	70.900	72.450	69.563	28,672
2023-09-13	71.100	71.700	71.000	71.150	68.315	23,553
2023-09-12	71.550	71.900	70.100	71.400	68.555	30,427
2023-09-11	70.400	72.300	70.300	71.550	68.699	56,698
2023-09-08	70.100	71.550	69.250	69.450	66.683	36,186
2023-09-07	69.000	70.450	69.000	70.450	67.643	71,982
2023-09-06	69.400	70.150	69.000	69.350	66.587	49,835
2023-09-05	71.500	71.650	69.400	70.700	67.883	121,775
2023-09-04	70.700	72.200	70.300	71.800	68.939	91,613
2023-09-01	70.900	70.900	69.000	69.600	66.827	103,294
2023-08-31	66.900	70.950	66.700	70.850	68.027	365,494
2023-08-30	73.700	74.300	59.750	63.600	61.066	748,754
2023-08-29	75.900	76.500	75.450	76.200	73.164	26,086
2023-08-28	75.100	75.700	74.850	75.300	72.300	25,649
2023-08-25	75.200	76.300	74.800	74.850	71.868	21,362
2023-08-24	76.000	76.500	74.550	75.100	72.108	25,242
2023-08-23	76.000	76.000	74.500	75.250	72.252	27,614
2023-08-22	74.500	75.850	74.300	75.500	72.492	20,252
2023-08-21	72.800	75.300	72.800	74.550	71.580	32,071
2023-08-18	73.150	73.400	71.800	72.400	69.515	26,517
2023-08-17	72.350	73.950	72.000	73.450	70.524	32,969
2023-08-16	73.000	73.850	72.100	72.750	69.851	41,261
2023-08-15	75.950	75.950	73.250	73.350	70.427	47,151
2023-08-14	76.950	77.250	75.600	75.800	72.780	32,691
2023-08-11	77.350	78.100	77.200	77.600	74.508	35,043
2023-08-10	77.900	79.050	77.550	77.750	74.652	50,065
2023-08-09	77.200	77.800	76.850	77.600	74.508	35,522
2023-08-08	75.850	76.650	75.550	76.300	73.260	31,599
2023-08-07	76.150	77.200	75.850	76.950	73.884	30,596
2023-08-04	75.300	76.650	75.150	76.500	73.452	47,256
2023-08-03	74.600	75.600	73.200	75.550	72.540	71,694
2023-08-02	72.300	77.050	71.150	75.600	72.588	149,805
2023-08-01	75.000	75.400	73.250	73.400	70.476	119,560
2023-07-31	79.100	79.450	76.500	76.500	73.452	135,518
2023-07-28	79.800	80.000	77.300	79.750	76.572	95,266
2023-07-27	84.800	84.800	77.100	80.100	76.909	314,723
2023-07-26	89.950	90.350	88.050	88.350	84.830	41,218
2023-07-25	88.700	90.650	88.550	89.850	86.270	84,309
2023-07-24	86.850	88.300	86.500	87.200	83.726	40,958
2023-07-21	87.700	87.950	86.000	87.700	84.206	24,016
2023-07-20	87.000	88.200	86.900	87.250	83.774	27,284
2023-07-19	87.600	87.700	86.050	87.000	83.534	24,922
2023-07-18	86.300	87.450	85.850	87.000	83.534	18,034
2023-07-17	87.000	87.000	85.450	86.400	82.958	32,517
2023-07-14	88.800	89.000	87.750	88.050	84.542	11,574
2023-07-13	88.600	90.200	88.200	89.300	85.742	72,690
2023-07-12	85.850	88.700	85.350	87.900	84.398	48,045
2023-07-11	85.350	86.850	85.000	85.450	82.045	49,727
2023-07-10	82.750	85.150	82.550	84.550	81.181	23,949
2023-07-07	80.900	83.650	80.700	83.350	80.029	46,968
2023-07-06	82.500	82.700	80.550	80.550	77.341	53,863

← NewerPage 14 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.