Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	63.050	64.450	61.950	64.100	59.091	83,543
2022-10-20	63.000	64.300	62.000	64.250	59.230	54,382
2022-10-19	63.500	64.250	62.450	63.550	58.584	44,022
2022-10-18	65.200	66.200	63.400	63.400	58.446	48,744
2022-10-17	62.050	64.400	61.850	64.300	59.276	72,880
2022-10-14	66.150	67.150	62.200	62.200	57.340	86,267
2022-10-13	63.450	65.300	60.600	65.200	60.105	168,104
2022-10-12	67.950	68.300	65.000	65.850	60.704	114,243
2022-10-11	69.350	70.200	67.800	68.000	62.686	74,311
2022-10-10	68.250	71.200	67.500	69.850	64.392	106,893
2022-10-07	67.850	70.000	66.750	68.250	62.917	173,619
2022-10-06	84.100	84.150	67.550	67.850	62.548	458,325
2022-10-05	85.950	87.150	83.750	85.000	78.358	37,561
2022-10-04	85.200	86.300	84.050	86.200	79.464	49,928
2022-10-03	80.150	83.850	79.850	83.700	77.160	50,691
2022-09-30	80.750	82.000	79.550	81.400	75.039	44,306
2022-09-29	80.200	81.400	77.650	80.100	73.841	69,525
2022-09-28	78.800	80.950	76.650	80.300	74.025	51,360
2022-09-27	79.500	81.250	79.350	80.400	74.118	43,172
2022-09-26	75.400	80.500	75.100	78.400	72.274	73,636
2022-09-23	81.100	81.450	76.500	77.250	71.214	80,856
2022-09-22	81.900	82.900	80.650	80.900	74.578	53,062
2022-09-21	84.050	86.300	82.350	83.300	76.791	51,023
2022-09-20	86.350	87.400	82.650	83.900	77.344	48,268
2022-09-19	83.800	85.850	82.500	85.700	79.003	34,798
2022-09-16	82.500	85.800	80.050	84.850	78.220	121,210
2022-09-15	84.900	85.650	83.400	84.150	77.575	57,808
2022-09-14	83.450	86.550	83.000	84.900	78.266	54,499
2022-09-13	85.600	87.700	83.650	84.650	78.035	88,321
2022-09-12	84.300	86.650	83.000	85.500	78.819	63,578
2022-09-09	80.600	86.900	80.550	83.850	77.298	147,765
2022-09-08	79.050	79.700	77.050	79.300	73.103	75,285
2022-09-07	78.000	78.550	76.650	78.250	72.136	61,432
2022-09-06	79.900	81.500	78.200	79.150	72.965	47,351
2022-09-05	78.400	81.800	78.050	79.650	73.426	65,175
2022-09-02	80.000	81.150	77.800	80.550	74.256	92,575
2022-09-01	83.500	84.000	78.500	79.400	73.196	154,956
2022-08-31	87.450	87.700	83.500	84.850	78.220	124,456
2022-08-30	92.000	92.300	87.150	87.700	80.847	110,450
2022-08-29	98.250	98.250	92.250	93.000	85.733	128,975
2022-08-26	103.90	104.50	99.100	99.500	91.725	52,483
2022-08-25	104.10	105.70	102.30	103.10	95.044	29,686
2022-08-24	103.70	104.70	101.70	103.00	94.952	38,077
2022-08-23	100.40	104.80	100.40	103.80	95.689	51,015
2022-08-22	102.30	103.20	99.500	101.00	93.108	57,735
2022-08-19	106.70	106.70	102.80	102.90	94.859	34,820
2022-08-18	103.30	107.00	103.00	106.90	98.547	38,784
2022-08-17	108.40	108.80	103.20	103.80	95.689	56,033
2022-08-16	100.20	107.60	100.20	107.40	99.008	92,641
2022-08-15	102.30	102.80	99.000	100.00	92.186	37,500
2022-08-12	104.00	105.40	101.10	103.00	94.952	38,929
2022-08-11	102.20	104.20	101.40	103.60	95.505	47,646
2022-08-10	98.800	101.40	98.100	101.10	93.200	43,425
2022-08-09	99.350	99.900	97.450	99.050	91.310	26,613
2022-08-08	99.000	101.10	98.200	99.900	92.094	40,634
2022-08-05	97.750	99.550	94.850	98.550	90.849	60,339
2022-08-04	95.500	98.000	94.750	97.100	89.513	34,725
2022-08-03	97.150	100.20	95.000	95.500	88.038	70,504
2022-08-02	99.900	101.10	96.200	97.600	89.974	67,928
2022-08-01	103.70	104.90	100.00	100.00	92.186	71,852

← NewerPage 18 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.