Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	89.000	89.950	87.950	87.950	81.078	29,121
2023-01-13	89.300	90.600	87.600	89.250	82.276	90,764
2023-01-12	87.500	89.500	86.250	89.400	82.414	77,865
2023-01-11	86.850	89.950	86.700	88.100	81.216	81,593
2023-01-10	87.100	88.250	84.800	86.350	79.603	72,237
2023-01-09	85.300	89.500	85.150	88.150	81.262	143,766
2023-01-06	83.000	84.600	81.750	84.450	77.851	54,975
2023-01-05	80.000	83.800	79.600	82.200	75.777	62,292
2023-01-04	80.900	81.950	79.150	80.300	74.025	82,830
2023-01-03	83.300	84.100	80.850	80.850	74.532	59,183
2023-01-02	84.250	85.250	82.250	83.300	76.791	60,450
2022-12-30	86.400	86.800	83.750	83.850	77.298	35,709
2022-12-29	85.600	87.100	84.650	86.450	79.695	50,007
2022-12-28	84.150	86.000	83.750	85.650	78.957	67,645
2022-12-27	84.550	86.250	84.050	84.150	77.575	48,699
2022-12-23	83.400	84.800	82.500	83.500	76.975	42,856
2022-12-22	84.700	85.450	82.600	83.150	76.653	49,941
2022-12-21	82.400	85.000	82.150	84.850	78.220	70,919
2022-12-20	79.200	82.300	78.050	82.100	75.685	53,601
2022-12-19	78.400	80.250	78.400	80.150	73.887	36,652
2022-12-16	78.600	79.100	77.050	78.600	72.458	55,671
2022-12-15	79.600	80.750	78.400	78.800	72.643	52,698
2022-12-14	82.200	82.200	79.350	80.450	74.164	59,402
2022-12-13	81.200	84.400	80.950	82.400	75.961	62,661
2022-12-12	82.500	82.950	79.700	79.800	73.564	68,195
2022-12-09	83.300	84.800	82.050	84.050	77.482	96,054
2022-12-08	81.300	83.450	78.100	83.400	76.883	91,381
2022-12-07	80.900	81.300	79.750	80.400	74.118	38,345
2022-12-06	81.000	82.150	80.050	81.500	75.132	46,936
2022-12-05	80.200	84.700	80.200	81.150	74.809	116,681
2022-12-02	79.850	79.850	77.950	79.700	73.472	54,553
2022-12-01	81.450	81.600	78.600	80.100	73.841	73,912
2022-11-30	78.550	80.700	77.050	80.700	74.394	112,807
2022-11-29	76.400	78.650	76.000	78.500	72.366	67,184
2022-11-28	75.450	76.150	73.300	75.150	69.278	53,099
2022-11-25	77.900	78.000	75.700	75.750	69.831	40,997
2022-11-24	78.300	79.200	77.100	77.550	71.490	36,430
2022-11-23	74.850	78.450	74.850	78.100	71.997	90,889
2022-11-22	71.950	75.400	71.650	74.400	68.586	54,644
2022-11-21	72.800	73.600	71.300	71.550	65.959	61,839
2022-11-18	75.100	75.900	73.300	74.000	68.218	64,460
2022-11-17	76.850	77.250	73.650	75.200	69.324	79,387
2022-11-16	82.050	82.550	76.950	77.250	71.214	86,011
2022-11-15	78.950	82.600	78.300	82.200	75.777	115,075
2022-11-14	78.550	79.100	77.400	77.850	71.767	51,286
2022-11-11	77.000	79.400	76.900	78.100	71.997	99,006
2022-11-10	74.050	75.750	72.250	75.200	69.324	65,401
2022-11-09	75.650	75.950	73.400	74.200	68.402	38,874
2022-11-08	75.650	76.000	73.850	75.650	69.739	55,352
2022-11-07	75.450	77.500	73.650	75.750	69.831	72,125
2022-11-04	70.200	76.550	69.500	75.800	69.877	221,623
2022-11-03	66.100	69.000	65.500	68.900	63.516	56,647
2022-11-02	70.350	70.650	67.550	67.700	62.410	69,864
2022-11-01	67.900	70.350	67.750	69.150	63.747	86,881
2022-10-31	66.000	66.850	64.800	66.350	61.165	61,027
2022-10-28	67.400	68.350	65.800	66.000	60.843	49,436
2022-10-27	67.550	68.800	65.250	67.400	62.133	63,730
2022-10-26	62.900	67.800	62.750	67.550	62.272	122,252
2022-10-25	63.950	64.300	61.650	63.050	58.123	56,858
2022-10-24	64.450	65.200	62.700	63.550	58.584	39,846

← NewerPage 17 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.