Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	97.550	105.30	95.650	104.40	94.591	181,477
2022-02-08	95.700	98.450	95.350	96.350	87.297	106,311
2022-02-07	95.400	96.600	94.550	95.600	86.618	58,319
2022-02-04	96.400	96.700	92.050	94.100	85.259	60,647
2022-02-03	95.850	97.700	94.650	95.700	86.708	65,935
2022-02-02	95.450	95.750	93.900	95.000	86.074	83,913
2022-02-01	91.850	94.550	91.350	94.550	85.666	70,351
2022-01-31	93.950	94.400	90.500	91.000	82.450	65,975
2022-01-28	93.600	95.100	91.650	92.000	83.356	75,424
2022-01-27	89.900	95.050	88.950	94.200	85.349	86,616
2022-01-26	90.750	94.600	90.650	92.150	83.492	107,740
2022-01-25	87.850	91.700	87.500	89.250	80.864	119,732
2022-01-24	92.500	93.000	85.950	86.900	78.735	184,527
2022-01-21	93.900	95.700	91.500	93.850	85.032	117,426
2022-01-20	96.100	99.750	94.550	95.300	86.346	212,634
2022-01-19	89.000	94.400	87.600	94.250	85.394	186,212
2022-01-18	87.750	90.200	87.350	89.200	80.819	97,709
2022-01-17	85.150	88.350	85.050	87.800	79.550	106,614
2022-01-14	83.300	84.900	81.750	84.900	76.923	109,772
2022-01-13	81.350	83.650	80.850	83.400	75.564	86,981
2022-01-12	77.750	82.500	77.750	81.750	74.069	164,205
2022-01-11	77.600	78.050	75.600	76.600	69.403	40,076
2022-01-10	79.400	79.500	75.950	76.300	69.131	86,480
2022-01-07	77.100	79.950	76.800	78.700	71.306	89,107
2022-01-06	75.850	78.250	75.500	76.500	69.312	79,857
2022-01-05	75.350	77.450	74.800	77.250	69.992	83,612
2022-01-04	74.900	75.700	73.400	75.100	68.044	73,235
2022-01-03	73.100	75.450	72.550	74.350	67.364	81,279
2021-12-31	70.150	71.950	69.700	71.950	65.190	28,610
2021-12-30	70.650	71.350	69.750	70.050	63.468	32,236
2021-12-29	70.100	71.600	69.800	70.900	64.238	59,074
2021-12-28	72.000	72.100	70.150	70.200	63.604	30,011
2021-12-27	71.400	72.100	71.050	71.700	64.963	24,772
2021-12-24	71.050	71.800	70.950	71.650	64.918	14,194
2021-12-23	70.150	71.550	70.000	71.050	64.374	43,161
2021-12-22	70.000	70.000	68.750	69.650	63.106	49,468
2021-12-21	70.000	70.600	68.500	69.900	63.332	97,732
2021-12-20	71.000	71.300	69.550	70.350	63.740	92,584
2021-12-17	73.550	74.550	72.350	72.950	66.096	172,877
2021-12-16	70.950	74.150	70.600	73.600	66.685	143,967
2021-12-15	70.750	71.100	68.400	68.650	62.200	90,716
2021-12-14	71.100	72.050	70.150	71.200	64.510	68,754
2021-12-13	75.150	75.350	70.700	70.950	64.284	96,981
2021-12-10	73.900	76.000	73.700	74.650	67.636	61,244
2021-12-09	74.750	75.250	73.050	74.050	67.092	45,495
2021-12-08	74.950	76.300	74.050	74.800	67.772	51,651
2021-12-07	71.650	75.800	71.300	75.100	68.044	148,942
2021-12-06	69.300	70.850	69.250	70.550	63.921	41,079
2021-12-03	71.450	71.650	69.050	69.300	62.789	48,312
2021-12-02	69.600	71.100	69.300	70.500	63.876	43,675
2021-12-01	69.600	71.900	69.050	71.100	64.420	85,423
2021-11-30	67.350	69.700	65.700	68.950	62.472	145,055
2021-11-29	68.800	70.050	66.900	68.050	61.656	150,244
2021-11-26	74.000	74.050	68.050	68.200	61.792	368,984
2021-11-25	76.100	76.850	74.700	76.850	69.629	94,588
2021-11-24	72.400	75.800	72.400	75.500	68.406	170,776
2021-11-23	73.000	73.000	70.600	72.300	65.507	80,145
2021-11-22	70.400	73.150	70.200	72.850	66.005	98,587
2021-11-19	71.050	71.750	68.550	70.200	63.604	100,824
2021-11-18	71.300	72.300	69.950	70.250	63.649	64,568

← NewerPage 21 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.