Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	94.800	96.400	94.000	95.150	87.715	38,747
2023-04-11	94.100	95.400	93.600	95.400	87.945	58,970
2023-04-06	91.200	92.950	91.200	92.050	84.857	30,041
2023-04-05	92.800	93.600	90.450	91.200	84.074	57,722
2023-04-04	95.200	95.600	92.150	92.400	85.180	52,507
2023-04-03	96.950	97.050	94.350	95.150	87.715	47,680
2023-03-31	97.400	97.450	94.950	96.200	88.683	53,322
2023-03-30	95.000	97.900	95.000	97.050	89.466	68,767
2023-03-29	92.300	94.300	91.850	94.100	86.747	71,023
2023-03-28	93.000	93.700	91.250	91.950	84.765	50,216
2023-03-27	92.700	92.800	88.750	91.100	83.981	69,644
2023-03-24	93.050	93.050	88.000	91.200	84.074	86,052
2023-03-23	94.200	94.900	92.050	93.350	86.056	50,566
2023-03-22	95.000	95.400	93.550	93.950	86.609	49,576
2023-03-21	95.500	98.300	94.800	95.150	87.715	111,375
2023-03-20	89.500	92.500	87.900	91.700	84.535	63,596
2023-03-17	93.100	96.150	89.550	90.750	83.659	104,100
2023-03-16	93.500	93.900	87.700	91.100	83.981	149,845
2023-03-15	99.200	99.200	91.050	91.150	84.028	127,144
2023-03-14	97.000	100.90	96.100	100.10	92.278	76,736
2023-03-13	100.90	101.40	94.800	97.650	90.020	165,603
2023-03-10	99.250	102.50	98.400	101.80	93.845	85,067
2023-03-09	103.20	104.10	100.90	102.60	94.583	83,041
2023-03-08	102.50	104.80	101.50	104.20	96.058	71,615
2023-03-07	107.70	107.70	103.00	103.00	94.952	112,398
2023-03-06	114.40	114.50	107.30	107.80	99.376	173,180
2023-03-03	109.10	114.10	109.10	113.80	104.91	123,949
2023-03-02	107.80	108.90	105.20	108.90	100.39	79,790
2023-03-01	103.80	108.40	103.10	107.70	99.284	147,476
2023-02-28	102.20	104.00	100.50	101.80	93.845	87,655
2023-02-27	94.150	102.10	93.700	101.70	93.753	143,034
2023-02-24	98.350	98.550	94.350	94.350	86.977	141,901
2023-02-23	103.30	105.10	96.000	99.000	91.264	153,479
2023-02-22	101.50	101.50	98.200	99.650	91.863	91,772
2023-02-21	104.10	104.60	101.40	103.20	95.136	72,694
2023-02-20	104.40	105.50	104.00	104.10	95.966	26,829
2023-02-17	104.80	105.60	103.70	104.50	96.334	45,113
2023-02-16	105.50	107.20	104.80	105.90	97.625	39,904
2023-02-15	104.60	105.30	103.30	104.90	96.703	35,965
2023-02-14	105.40	106.50	103.80	105.80	97.533	44,116
2023-02-13	103.40	105.40	102.30	104.70	96.519	36,791
2023-02-10	106.90	107.40	102.90	103.20	95.136	59,091
2023-02-09	109.10	109.90	107.40	108.10	99.653	53,187
2023-02-08	109.90	111.40	107.70	108.20	99.745	85,836
2023-02-07	107.40	108.80	105.30	108.30	99.837	51,391
2023-02-06	108.00	108.10	103.00	106.40	98.086	88,413
2023-02-03	106.00	107.90	104.30	107.90	99.469	84,622
2023-02-02	106.60	107.70	104.10	107.50	99.100	100,928
2023-02-01	96.050	106.10	96.000	104.20	96.058	250,659
2023-01-31	91.200	92.250	90.450	91.500	84.350	38,589
2023-01-30	91.550	93.450	90.850	91.650	84.488	47,078
2023-01-27	89.650	93.850	89.650	92.200	84.995	84,780
2023-01-26	90.300	90.850	89.500	89.650	82.645	32,331
2023-01-25	89.450	89.750	88.450	89.450	82.460	22,885
2023-01-24	90.950	90.950	88.100	89.300	82.322	44,131
2023-01-23	89.350	91.500	89.350	90.200	83.152	37,538
2023-01-20	90.000	90.500	87.850	88.550	81.631	41,151
2023-01-19	90.500	91.900	87.500	88.750	81.815	76,316
2023-01-18	91.300	93.700	91.300	92.200	84.995	88,378
2023-01-17	87.800	89.950	87.550	89.750	82.737	35,808

← NewerPage 16 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.