Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 50.450 | 51.600 | 50.250 | 50.650 | 49.330 | 42,197 |
| 2024-11-28 | 49.820 | 50.650 | 49.820 | 50.100 | 48.794 | 35,343 |
| 2024-11-27 | 51.200 | 51.450 | 49.040 | 49.820 | 48.522 | 88,908 |
| 2024-11-26 | 51.500 | 52.050 | 50.650 | 51.350 | 50.012 | 37,893 |
| 2024-11-25 | 52.000 | 52.650 | 51.650 | 52.300 | 50.937 | 76,899 |
| 2024-11-22 | 51.900 | 52.650 | 50.850 | 51.550 | 50.207 | 48,246 |
| 2024-11-21 | 52.750 | 53.150 | 51.450 | 51.800 | 50.450 | 48,098 |
| 2024-11-20 | 54.650 | 54.950 | 52.400 | 52.600 | 51.229 | 43,795 |
| 2024-11-19 | 54.300 | 55.000 | 53.050 | 54.100 | 52.690 | 48,501 |
| 2024-11-18 | 52.750 | 54.900 | 52.600 | 53.850 | 52.447 | 61,752 |
| 2024-11-15 | 51.800 | 53.200 | 51.250 | 52.150 | 50.791 | 76,151 |
| 2024-11-14 | 52.100 | 52.850 | 51.000 | 52.200 | 50.840 | 77,607 |
| 2024-11-13 | 53.400 | 54.000 | 51.650 | 52.150 | 50.791 | 60,803 |
| 2024-11-12 | 54.750 | 55.200 | 53.550 | 53.550 | 52.154 | 62,200 |
| 2024-11-11 | 57.650 | 58.100 | 56.050 | 56.050 | 54.589 | 38,245 |
| 2024-11-08 | 59.000 | 59.100 | 57.050 | 57.050 | 55.563 | 46,776 |
| 2024-11-07 | 57.450 | 59.450 | 57.250 | 59.250 | 57.706 | 78,224 |
| 2024-11-06 | 56.000 | 58.250 | 55.000 | 56.750 | 55.271 | 69,444 |
| 2024-11-05 | 56.000 | 57.600 | 55.750 | 56.900 | 55.417 | 53,120 |
| 2024-11-04 | 54.100 | 56.850 | 54.050 | 56.150 | 54.687 | 80,290 |
| 2024-11-01 | 54.300 | 54.500 | 53.700 | 54.050 | 52.641 | 28,370 |
| 2024-10-31 | 52.800 | 54.400 | 52.650 | 54.050 | 52.641 | 34,487 |
| 2024-10-30 | 53.000 | 53.650 | 52.800 | 53.400 | 52.008 | 118,859 |
| 2024-10-29 | 53.500 | 54.150 | 52.050 | 53.450 | 52.057 | 57,153 |
| 2024-10-28 | 55.000 | 55.050 | 53.350 | 53.800 | 52.398 | 69,933 |
| 2024-10-25 | 53.850 | 55.700 | 52.650 | 54.950 | 53.518 | 95,169 |
| 2024-10-24 | 50.100 | 54.350 | 50.100 | 53.950 | 52.544 | 147,921 |
| 2024-10-23 | 52.350 | 52.850 | 50.100 | 50.150 | 48.843 | 126,952 |
| 2024-10-22 | 52.950 | 53.300 | 52.250 | 52.650 | 51.278 | 46,973 |
| 2024-10-21 | 53.000 | 54.250 | 52.250 | 52.250 | 50.888 | 82,782 |
| 2024-10-18 | 53.300 | 54.550 | 52.500 | 53.200 | 51.814 | 110,138 |
| 2024-10-17 | 55.850 | 55.850 | 53.550 | 53.850 | 52.447 | 197,171 |
| 2024-10-16 | 60.900 | 61.550 | 53.550 | 56.700 | 55.222 | 505,632 |
| 2024-10-15 | 66.450 | 66.600 | 65.450 | 65.950 | 64.231 | 43,776 |
| 2024-10-14 | 68.700 | 68.700 | 66.600 | 66.800 | 65.059 | 40,358 |
| 2024-10-11 | 68.100 | 68.750 | 67.800 | 68.350 | 66.569 | 34,793 |
| 2024-10-10 | 68.300 | 69.000 | 67.400 | 68.000 | 66.228 | 24,216 |
| 2024-10-09 | 66.600 | 69.050 | 66.450 | 68.500 | 66.715 | 42,431 |
| 2024-10-08 | 68.550 | 69.150 | 65.000 | 67.500 | 65.741 | 63,741 |
| 2024-10-07 | 72.000 | 72.200 | 70.100 | 70.550 | 68.711 | 59,294 |
| 2024-10-04 | 70.350 | 73.150 | 70.250 | 73.000 | 71.098 | 64,148 |
| 2024-10-03 | 70.250 | 70.550 | 68.600 | 69.000 | 67.202 | 35,700 |
| 2024-10-02 | 71.050 | 71.550 | 70.400 | 70.800 | 68.955 | 28,268 |
| 2024-10-01 | 69.700 | 71.300 | 69.050 | 70.350 | 68.517 | 53,568 |
| 2024-09-30 | 72.900 | 73.250 | 70.750 | 70.800 | 68.955 | 47,137 |
| 2024-09-27 | 71.150 | 72.000 | 70.100 | 71.900 | 70.026 | 65,068 |
| 2024-09-26 | 68.300 | 70.250 | 67.250 | 70.250 | 68.419 | 82,839 |
| 2024-09-25 | 65.900 | 67.200 | 65.650 | 66.150 | 64.426 | 32,255 |
| 2024-09-24 | 65.050 | 66.400 | 65.050 | 66.200 | 64.475 | 53,198 |
| 2024-09-23 | 62.950 | 63.250 | 61.600 | 63.250 | 61.602 | 36,067 |
| 2024-09-20 | 65.050 | 65.050 | 62.950 | 62.950 | 61.309 | 111,136 |
| 2024-09-19 | 64.250 | 65.950 | 64.200 | 65.300 | 63.598 | 53,269 |
| 2024-09-18 | 63.100 | 63.700 | 62.550 | 62.550 | 60.920 | 28,560 |
| 2024-09-17 | 62.000 | 63.950 | 61.850 | 63.450 | 61.796 | 47,937 |
| 2024-09-16 | 61.800 | 62.250 | 61.400 | 61.450 | 59.849 | 45,168 |
| 2024-09-13 | 61.500 | 62.400 | 61.300 | 62.050 | 60.433 | 27,348 |
| 2024-09-12 | 63.200 | 63.400 | 60.450 | 61.200 | 59.605 | 47,003 |
| 2024-09-11 | 61.450 | 62.850 | 60.900 | 61.200 | 59.605 | 49,037 |
| 2024-09-10 | 60.750 | 62.250 | 59.950 | 60.350 | 58.777 | 50,632 |
| 2024-09-09 | 62.650 | 63.050 | 60.650 | 61.100 | 59.508 | 56,999 |
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.