Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	85.000	85.050	83.550	83.800	80.461	31,615
2023-07-04	85.850	86.250	85.200	85.450	82.045	20,234
2023-07-03	84.500	86.300	82.900	85.850	82.429	54,275
2023-06-30	82.500	85.550	82.000	83.650	80.317	81,891
2023-06-29	81.000	83.000	80.700	81.950	78.685	40,494
2023-06-28	82.500	82.800	80.700	81.450	78.205	42,205
2023-06-27	84.000	84.450	80.700	82.500	79.213	46,757
2023-06-26	82.400	83.900	81.800	82.600	79.309	45,448
2023-06-23	83.350	83.600	82.050	82.350	79.069	41,747
2023-06-22	84.550	85.150	81.300	84.150	80.797	105,357
2023-06-21	86.000	86.550	84.950	86.500	83.054	49,714
2023-06-20	88.250	88.400	85.550	85.850	82.429	54,729
2023-06-19	89.900	90.550	88.850	88.900	85.358	49,407
2023-06-16	90.950	91.300	90.100	91.150	87.518	77,164
2023-06-15	90.600	91.100	89.000	90.350	86.750	29,254
2023-06-14	87.850	91.850	87.750	91.050	87.422	57,418
2023-06-13	88.500	88.900	86.750	87.700	84.206	38,036
2023-06-12	87.300	88.000	86.000	87.500	84.014	42,298
2023-06-09	88.750	88.750	86.800	87.450	83.966	44,033
2023-06-08	91.350	91.800	88.350	88.600	85.070	60,150
2023-06-07	92.950	93.850	90.900	91.100	87.470	49,919
2023-06-06	91.500	93.400	91.250	93.100	89.391	58,358
2023-06-05	90.600	92.800	90.600	91.500	87.854	66,115
2023-06-02	84.300	89.600	84.250	89.200	85.646	84,522
2023-06-01	82.650	83.750	81.700	82.950	79.645	35,227
2023-05-31	83.250	83.250	80.350	81.100	77.869	107,535
2023-05-30	86.300	86.700	83.850	83.850	80.509	29,244
2023-05-29	85.850	86.700	85.450	86.000	82.573	20,996
2023-05-26	86.000	86.550	83.650	84.550	81.181	69,033
2023-05-25	89.150	89.550	87.600	87.750	80.893	41,478
2023-05-24	88.500	89.600	87.150	88.900	81.953	39,480
2023-05-23	90.300	91.000	89.000	89.150	82.184	30,776
2023-05-22	90.800	90.800	89.000	90.550	83.474	27,835
2023-05-19	90.400	92.500	90.400	91.350	84.212	55,600
2023-05-18	89.500	90.300	88.500	89.650	82.645	26,255
2023-05-17	87.750	89.450	87.750	89.000	82.046	30,705
2023-05-16	87.400	88.850	86.850	88.050	81.170	26,298
2023-05-15	87.200	89.100	87.000	88.350	81.446	33,732
2023-05-12	85.400	87.400	85.000	86.800	80.017	28,955
2023-05-11	87.300	88.200	84.950	85.600	78.911	58,723
2023-05-10	89.000	90.200	87.650	88.000	81.124	38,488
2023-05-09	87.700	89.000	86.750	88.900	81.953	32,229
2023-05-08	87.900	89.000	87.600	88.050	81.170	21,798
2023-05-05	85.200	87.900	84.450	87.600	80.755	39,406
2023-05-04	85.850	86.950	84.600	84.700	78.082	35,709
2023-05-03	84.500	85.950	83.850	85.700	79.003	49,943
2023-05-02	87.800	87.800	84.350	84.500	77.897	102,783
2023-04-28	87.400	88.400	85.700	88.100	81.216	57,892
2023-04-27	89.000	89.300	85.050	86.400	79.649	112,940
2023-04-26	89.200	90.900	88.200	90.200	83.152	68,785
2023-04-25	91.600	91.600	88.550	88.850	81.907	74,354
2023-04-24	92.200	93.300	90.650	91.850	84.673	64,730
2023-04-21	97.000	97.250	93.750	93.900	86.563	69,408
2023-04-20	99.850	99.850	97.300	98.450	90.757	48,922
2023-04-19	102.00	103.20	99.000	99.700	91.909	49,442
2023-04-18	101.60	103.10	100.40	102.80	94.767	69,322
2023-04-17	97.050	100.50	96.850	100.50	92.647	103,924
2023-04-14	96.800	96.800	95.400	95.850	88.360	57,656
2023-04-13	95.250	96.100	93.900	96.050	88.545	45,355
2023-04-12	94.800	96.400	94.000	95.150	87.715	38,747

← NewerPage 15 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.