Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 67.775 | 68.050 | 65.950 | 68.000 | 65.268 | 13,786 |
| 2024-03-14 | 67.525 | 68.050 | 67.525 | 67.525 | 64.813 | 9,631 |
| 2024-03-13 | 67.525 | 67.750 | 66.100 | 67.250 | 64.549 | 13,160 |
| 2024-03-12 | 66.300 | 67.350 | 65.550 | 65.875 | 63.229 | 16,237 |
| 2024-03-11 | 65.150 | 66.600 | 63.900 | 64.875 | 62.269 | 8,931 |
| 2024-03-08 | 67.200 | 67.500 | 66.100 | 67.100 | 64.405 | 4,849 |
| 2024-03-07 | 64.775 | 67.400 | 64.400 | 67.100 | 64.405 | 16,103 |
| 2024-03-06 | 65.675 | 66.500 | 63.150 | 65.925 | 63.277 | 4,862 |
| 2024-03-05 | 65.000 | 66.450 | 63.100 | 63.675 | 61.117 | 9,981 |
| 2024-03-04 | 64.250 | 65.350 | 63.150 | 63.775 | 61.213 | 11,502 |
| 2024-03-01 | 63.000 | 63.950 | 62.550 | 62.875 | 60.349 | 5,062 |
| 2024-02-29 | 62.525 | 63.350 | 62.150 | 62.875 | 60.349 | 14,058 |
| 2024-02-28 | 64.750 | 64.750 | 62.000 | 63.675 | 61.117 | 7,321 |
| 2024-02-27 | 63.525 | 65.200 | 63.000 | 64.350 | 61.765 | 8,916 |
| 2024-02-26 | 62.000 | 63.500 | 59.400 | 61.000 | 58.550 | 12,885 |
| 2024-02-23 | 61.250 | 62.900 | 60.900 | 61.875 | 59.389 | 14,750 |
| 2024-02-22 | 58.875 | 62.800 | 58.800 | 60.150 | 57.734 | 13,498 |
| 2024-02-21 | 59.725 | 61.000 | 59.000 | 60.400 | 57.974 | 8,259 |
| 2024-02-20 | 63.050 | 63.500 | 59.697 | 62.450 | 59.941 | 7,969 |
| 2024-02-19 | 65.150 | 65.150 | 62.750 | 65.000 | 62.389 | 7,062 |
| 2024-02-16 | 65.100 | 66.500 | 65.100 | 65.625 | 62.989 | 13,128 |
| 2024-02-15 | 63.300 | 64.500 | 63.300 | 63.575 | 61.021 | 3,545 |
| 2024-02-14 | 63.550 | 63.550 | 62.200 | 63.000 | 60.469 | 7,828 |
| 2024-02-13 | 64.350 | 64.650 | 62.650 | 63.725 | 61.165 | 3,871 |
| 2024-02-12 | 62.825 | 64.500 | 62.825 | 62.825 | 60.301 | 3,912 |
| 2024-02-09 | 63.450 | 63.450 | 62.200 | 62.725 | 60.205 | 2,973 |
| 2024-02-08 | 63.725 | 64.150 | 62.850 | 63.400 | 60.853 | 4,703 |
| 2024-02-07 | 63.650 | 63.650 | 62.300 | 63.000 | 60.469 | 17,405 |
| 2024-02-06 | 61.497 | 63.600 | 61.497 | 62.625 | 60.109 | 6,347 |
| 2024-02-05 | 62.525 | 62.675 | 61.250 | 62.675 | 60.157 | 6,477 |
| 2024-02-02 | 63.525 | 63.750 | 62.194 | 63.575 | 61.021 | 4,662 |
| 2024-02-01 | 63.850 | 63.850 | 63.150 | 63.400 | 60.853 | 5,631 |
| 2024-01-31 | 64.000 | 64.437 | 64.000 | 64.000 | 61.429 | 3,702 |
| 2024-01-30 | 65.800 | 65.800 | 63.800 | 65.100 | 62.485 | 6,118 |
| 2024-01-29 | 65.000 | 65.350 | 64.500 | 64.925 | 62.317 | 6,830 |
| 2024-01-26 | 65.450 | 65.600 | 64.600 | 64.825 | 62.221 | 6,628 |
| 2024-01-25 | 65.775 | 65.850 | 64.650 | 65.250 | 62.629 | 9,106 |
| 2024-01-24 | 64.050 | 65.750 | 64.050 | 64.200 | 61.621 | 12,373 |
| 2024-01-23 | 61.525 | 63.150 | 61.525 | 61.525 | 59.054 | 14,171 |
| 2024-01-22 | 61.925 | 62.800 | 60.503 | 62.625 | 60.109 | 7,126 |
| 2024-01-19 | 63.100 | 63.950 | 61.950 | 63.675 | 61.117 | 9,121 |
| 2024-01-18 | 61.725 | 63.100 | 61.700 | 62.200 | 59.701 | 5,959 |
| 2024-01-17 | 62.350 | 62.750 | 60.600 | 60.675 | 58.238 | 13,117 |
| 2024-01-16 | 63.000 | 63.100 | 61.600 | 61.875 | 59.389 | 9,398 |
| 2024-01-15 | 63.875 | 64.350 | 62.750 | 64.100 | 61.525 | 9,437 |
| 2024-01-12 | 63.575 | 65.050 | 63.200 | 64.775 | 62.173 | 6,854 |
| 2024-01-11 | 64.925 | 65.600 | 63.600 | 65.350 | 62.725 | 4,746 |
| 2024-01-10 | 65.200 | 65.300 | 64.204 | 64.725 | 62.125 | 5,464 |
| 2024-01-09 | 66.450 | 67.150 | 65.200 | 66.400 | 63.733 | 12,349 |
| 2024-01-08 | 68.000 | 68.000 | 66.350 | 68.000 | 65.268 | 7,696 |
| 2024-01-05 | 69.300 | 69.300 | 67.850 | 68.925 | 66.156 | 4,106 |
| 2024-01-04 | 69.875 | 70.650 | 69.100 | 70.050 | 67.236 | 9,875 |
| 2024-01-03 | 71.725 | 72.400 | 69.100 | 71.675 | 68.796 | 8,392 |
| 2024-01-02 | 72.100 | 73.000 | 70.750 | 72.300 | 69.396 | 11,899 |
| 2023-12-29 | 72.450 | 72.900 | 71.496 | 72.675 | 69.756 | 2,857 |
| 2023-12-28 | 73.525 | 74.000 | 72.446 | 73.525 | 70.571 | 4,197 |
| 2023-12-27 | 72.150 | 74.100 | 72.150 | 72.525 | 69.612 | 9,962 |
| 2023-12-22 | 72.100 | 72.100 | 71.496 | 71.825 | 68.940 | 5,247 |
| 2023-12-21 | 71.950 | 71.950 | 70.750 | 71.775 | 68.892 | 4,295 |
| 2023-12-20 | 74.050 | 74.300 | 72.000 | 74.300 | 71.315 | 6,439 |
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 |
| 2022-06-01 | 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.