Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	104.90	106.20	101.70	102.90	94.859	77,959
2022-07-28	98.600	105.20	98.600	103.20	95.136	146,347
2022-07-27	96.100	96.600	93.150	96.600	89.052	48,809
2022-07-26	95.400	97.950	95.250	95.900	88.406	63,671
2022-07-25	89.900	95.000	88.850	94.350	86.977	96,290
2022-07-22	90.700	91.650	89.300	90.750	83.659	30,030
2022-07-21	91.900	92.450	89.450	90.900	83.797	47,835
2022-07-20	91.400	93.700	91.000	92.250	85.042	62,838
2022-07-19	89.500	91.450	88.750	90.750	83.659	51,887
2022-07-18	89.550	91.450	89.000	90.200	83.152	51,534
2022-07-15	86.000	88.150	84.750	87.700	80.847	56,797
2022-07-14	86.700	89.100	86.100	87.300	80.478	70,818
2022-07-13	86.350	87.950	84.450	86.400	79.649	69,415
2022-07-12	86.550	87.800	85.350	87.350	80.524	37,992
2022-07-11	88.000	89.900	85.800	88.200	81.308	64,412
2022-07-08	89.700	91.100	87.600	90.900	83.797	46,624
2022-07-07	87.050	91.950	86.050	91.250	84.120	116,745
2022-07-06	87.050	89.100	85.300	85.600	78.911	104,340
2022-07-05	97.200	97.200	87.700	87.900	81.031	76,691
2022-07-04	95.700	98.050	95.350	96.300	88.775	48,645
2022-07-01	97.100	101.70	93.650	95.300	87.853	110,243
2022-06-30	99.750	101.00	97.100	99.150	91.402	72,970
2022-06-29	100.60	106.30	99.500	102.00	94.030	91,508
2022-06-28	103.00	105.90	101.20	101.60	93.661	49,783
2022-06-27	100.60	104.20	100.60	101.70	93.753	56,430
2022-06-24	101.00	102.00	97.300	100.20	92.370	60,978
2022-06-23	102.80	103.30	97.200	98.250	90.573	129,031
2022-06-22	108.30	109.00	103.30	103.40	95.320	77,407
2022-06-21	105.00	113.60	104.90	111.30	102.60	102,610
2022-06-20	102.20	104.80	100.70	103.60	95.505	61,689
2022-06-17	106.10	110.30	102.00	103.80	95.689	142,754
2022-06-16	113.50	113.70	105.80	107.00	98.639	94,379
2022-06-15	109.20	114.90	107.90	113.90	105.00	98,199
2022-06-14	111.70	113.40	107.80	108.90	100.39	79,716
2022-06-13	117.90	119.30	109.60	111.80	103.06	127,447
2022-06-10	125.00	125.50	119.50	120.20	110.81	84,586
2022-06-09	133.50	133.50	125.30	125.50	115.69	87,306
2022-06-08	140.30	140.30	134.60	135.00	124.45	49,744
2022-06-07	141.10	142.10	139.60	140.00	129.06	31,991
2022-06-06	142.90	143.30	138.90	142.40	131.27	35,722
2022-06-03	144.40	145.00	142.00	142.00	130.90	28,888
2022-06-02	139.90	146.90	139.40	145.70	132.01	59,253
2022-06-01	141.80	142.30	135.30	138.60	125.58	68,260
2022-05-31	147.60	148.90	139.80	140.60	127.39	105,532
2022-05-30	146.20	148.50	145.90	147.30	133.46	39,611
2022-05-27	143.00	148.20	142.40	144.30	130.74	72,579
2022-05-26	139.70	142.60	138.70	142.60	129.20	33,539
2022-05-25	142.00	142.10	139.00	140.00	126.85	25,269
2022-05-24	141.00	142.60	139.60	140.60	127.39	51,265
2022-05-23	137.50	142.80	137.00	141.70	128.39	86,286
2022-05-20	137.00	139.80	134.50	135.50	122.77	60,607
2022-05-19	130.50	135.70	130.30	135.50	122.77	57,516
2022-05-18	130.40	134.70	128.10	132.10	119.69	74,200
2022-05-17	125.00	130.40	124.60	130.10	117.88	67,415
2022-05-16	119.30	125.90	118.10	123.20	111.62	74,595
2022-05-13	117.70	120.30	117.30	120.00	108.73	44,111
2022-05-12	118.00	118.40	115.00	117.40	106.37	74,721
2022-05-11	118.10	122.00	118.10	120.90	109.54	63,484
2022-05-10	117.00	119.90	114.50	116.30	105.37	82,953
2022-05-09	125.20	125.70	116.20	116.50	105.55	96,477

← NewerPage 19 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.