Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 125.00 | 127.60 | 122.70 | 126.60 | 114.70 | 47,996 |
| 2022-05-05 | 129.00 | 131.40 | 124.90 | 125.30 | 113.53 | 79,306 |
| 2022-05-04 | 124.60 | 129.00 | 122.00 | 125.50 | 113.71 | 72,428 |
| 2022-05-03 | 125.70 | 126.70 | 123.10 | 124.90 | 113.16 | 61,196 |
| 2022-05-02 | 125.50 | 128.30 | 124.60 | 125.30 | 113.53 | 49,258 |
| 2022-04-29 | 127.20 | 131.20 | 123.50 | 128.10 | 116.06 | 98,323 |
| 2022-04-28 | 144.80 | 147.70 | 125.50 | 127.10 | 115.16 | 213,966 |
| 2022-04-27 | 131.40 | 141.50 | 131.40 | 140.60 | 127.39 | 101,416 |
| 2022-04-26 | 131.80 | 136.00 | 131.20 | 132.60 | 120.14 | 72,920 |
| 2022-04-25 | 132.10 | 133.90 | 128.50 | 131.30 | 118.96 | 119,040 |
| 2022-04-22 | 144.00 | 145.20 | 135.30 | 135.60 | 122.86 | 137,873 |
| 2022-04-21 | 147.70 | 149.00 | 145.40 | 146.30 | 132.55 | 51,233 |
| 2022-04-20 | 148.40 | 150.80 | 146.50 | 147.50 | 133.64 | 45,250 |
| 2022-04-19 | 152.00 | 156.50 | 146.80 | 147.90 | 134.00 | 87,695 |
| 2022-04-14 | 158.40 | 159.40 | 151.40 | 152.70 | 138.35 | 67,287 |
| 2022-04-13 | 154.00 | 157.60 | 154.00 | 157.30 | 142.52 | 54,424 |
| 2022-04-12 | 147.90 | 155.40 | 147.00 | 154.20 | 139.71 | 98,867 |
| 2022-04-11 | 152.00 | 153.90 | 147.20 | 148.90 | 134.91 | 69,989 |
| 2022-04-08 | 152.20 | 156.10 | 151.90 | 153.70 | 139.26 | 62,545 |
| 2022-04-07 | 154.00 | 154.00 | 146.60 | 149.10 | 135.09 | 64,678 |
| 2022-04-06 | 156.70 | 159.70 | 150.00 | 152.70 | 138.35 | 94,641 |
| 2022-04-05 | 155.90 | 157.20 | 151.80 | 156.20 | 141.52 | 75,512 |
| 2022-04-04 | 154.00 | 159.70 | 153.60 | 155.90 | 141.25 | 85,145 |
| 2022-04-01 | 149.00 | 153.60 | 147.60 | 153.20 | 138.81 | 56,940 |
| 2022-03-31 | 150.70 | 153.60 | 148.00 | 149.60 | 135.54 | 82,064 |
| 2022-03-30 | 147.10 | 150.60 | 143.50 | 150.60 | 136.45 | 82,412 |
| 2022-03-29 | 149.50 | 152.70 | 139.50 | 146.10 | 132.37 | 168,226 |
| 2022-03-28 | 161.40 | 166.00 | 147.40 | 147.50 | 133.64 | 207,917 |
| 2022-03-25 | 153.40 | 162.00 | 153.40 | 160.20 | 145.15 | 133,708 |
| 2022-03-24 | 150.00 | 156.30 | 148.00 | 152.00 | 137.72 | 160,733 |
| 2022-03-23 | 143.30 | 150.00 | 142.10 | 149.60 | 135.54 | 116,523 |
| 2022-03-22 | 143.00 | 147.10 | 141.30 | 143.20 | 129.75 | 128,576 |
| 2022-03-21 | 130.90 | 143.90 | 130.50 | 142.80 | 129.38 | 154,004 |
| 2022-03-18 | 127.30 | 131.00 | 124.40 | 130.50 | 118.24 | 175,067 |
| 2022-03-17 | 124.30 | 127.20 | 122.50 | 126.50 | 114.61 | 85,730 |
| 2022-03-16 | 123.30 | 124.80 | 120.30 | 122.80 | 111.26 | 64,977 |
| 2022-03-15 | 122.30 | 122.90 | 117.70 | 120.80 | 109.45 | 130,474 |
| 2022-03-14 | 129.80 | 130.00 | 120.50 | 124.90 | 113.16 | 140,970 |
| 2022-03-11 | 133.20 | 136.40 | 128.10 | 130.40 | 118.15 | 112,431 |
| 2022-03-10 | 133.90 | 134.60 | 127.50 | 133.20 | 120.68 | 124,714 |
| 2022-03-09 | 132.00 | 141.80 | 130.30 | 135.30 | 122.59 | 243,446 |
| 2022-03-08 | 138.70 | 142.30 | 127.90 | 130.30 | 118.06 | 262,220 |
| 2022-03-07 | 111.20 | 128.90 | 111.00 | 127.60 | 115.61 | 235,735 |
| 2022-03-04 | 117.70 | 118.00 | 111.00 | 112.80 | 102.20 | 110,573 |
| 2022-03-03 | 119.80 | 122.60 | 115.60 | 117.10 | 106.10 | 143,167 |
| 2022-03-02 | 113.30 | 119.50 | 110.00 | 117.00 | 106.01 | 112,538 |
| 2022-03-01 | 117.70 | 120.20 | 112.20 | 112.60 | 102.02 | 131,732 |
| 2022-02-28 | 115.40 | 120.30 | 115.00 | 118.00 | 106.91 | 122,128 |
| 2022-02-25 | 108.80 | 117.70 | 107.50 | 117.70 | 106.64 | 131,665 |
| 2022-02-24 | 102.20 | 112.10 | 101.10 | 107.70 | 97.581 | 161,478 |
| 2022-02-23 | 111.10 | 112.80 | 105.50 | 107.80 | 97.671 | 89,017 |
| 2022-02-22 | 101.20 | 112.00 | 100.00 | 109.60 | 99.302 | 127,558 |
| 2022-02-21 | 107.50 | 108.20 | 102.50 | 104.40 | 94.591 | 75,177 |
| 2022-02-18 | 107.60 | 109.40 | 106.50 | 107.00 | 96.946 | 79,151 |
| 2022-02-17 | 110.00 | 110.60 | 107.00 | 107.60 | 97.490 | 60,738 |
| 2022-02-16 | 108.40 | 110.30 | 107.20 | 109.80 | 99.483 | 62,467 |
| 2022-02-15 | 109.10 | 112.30 | 104.70 | 106.70 | 96.675 | 110,559 |
| 2022-02-14 | 106.20 | 110.50 | 103.10 | 108.40 | 98.215 | 132,930 |
| 2022-02-11 | 105.10 | 109.20 | 103.70 | 109.20 | 98.940 | 127,910 |
| 2022-02-10 | 104.20 | 108.50 | 103.60 | 108.20 | 98.034 | 109,203 |
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.