Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	72.725	74.100	71.925	71.925	69.036	16,037
2023-12-18	73.400	73.400	71.900	72.575	69.660	19,496
2023-12-15	72.746	74.850	72.746	73.525	70.571	14,237
2023-12-14	69.600	73.000	69.600	70.625	67.788	136,983
2023-12-13	68.825	69.100	67.900	68.400	65.652	7,813
2023-12-12	70.000	70.750	68.850	70.575	67.740	7,719
2023-12-11	71.050	71.050	69.700	70.675	67.836	12,378
2023-12-08	70.825	72.100	70.350	71.150	68.292	12,248
2023-12-07	70.950	70.950	68.800	69.350	66.564	18,220
2023-12-06	69.250	70.800	69.250	70.000	67.188	7,884
2023-12-05	68.925	69.300	68.000	68.200	65.460	11,263
2023-12-04	72.600	72.600	68.650	68.825	66.060	13,993
2023-12-01	71.000	72.950	71.000	71.000	68.148	8,956
2023-11-30	70.775	71.600	70.450	71.525	68.652	29,269
2023-11-29	70.675	71.600	70.350	71.000	68.148	12,991
2023-11-28	71.000	71.550	70.195	70.925	68.076	23,560
2023-11-27	72.650	72.650	71.250	72.300	69.396	9,420
2023-11-24	72.300	72.804	71.750	72.775	69.852	6,070
2023-11-23	72.725	72.750	71.900	72.575	69.660	5,171
2023-11-22	72.875	73.200	72.200	72.675	69.756	5,142
2023-11-21	74.525	74.700	72.800	74.450	71.459	9,304
2023-11-20	74.100	74.300	72.300	72.725	69.804	13,559
2023-11-17	72.875	73.957	72.500	72.725	69.804	16,240
2023-11-16	74.250	74.450	72.300	73.525	70.571	15,980
2023-11-15	73.600	75.050	73.600	74.000	71.027	24,698
2023-11-14	68.450	73.050	68.450	71.925	69.036	37,681
2023-11-13	68.000	69.775	67.350	69.775	66.972	19,568
2023-11-10	67.100	67.100	66.292	66.350	63.685	16,457
2023-11-09	67.150	68.600	66.600	67.050	64.357	14,764
2023-11-08	66.450	68.200	66.450	66.450	63.781	44,766
2023-11-07	68.250	68.250	66.450	68.000	65.268	19,702
2023-11-06	69.525	69.800	68.600	69.725	66.924	7,119
2023-11-03	68.650	69.700	68.650	69.150	66.372	14,593
2023-11-02	66.600	69.450	66.600	69.450	66.660	23,257
2023-11-01	65.852	65.852	64.900	65.400	62.773	12,236
2023-10-31	66.525	67.300	65.100	65.875	63.229	48,968
2023-10-30	63.450	65.950	63.450	64.300	61.717	39,994
2023-10-27	61.250	62.300	61.100	61.525	59.054	35,225
2023-10-26	60.675	61.950	58.000	59.925	57.518	29,602
2023-10-25	62.100	62.850	61.150	62.825	60.301	16,709
2023-10-24	60.575	62.750	60.500	61.350	58.886	32,141
2023-10-23	61.000	61.000	59.550	60.775	58.334	13,510
2023-10-20	62.000	62.000	61.200	61.525	59.054	14,874
2023-10-19	65.000	66.525	62.600	66.525	63.853	18,343
2023-10-18	66.800	66.800	63.900	66.525	63.853	17,647
2023-10-17	67.775	67.800	65.850	67.400	64.693	13,017
2023-10-16	66.315	67.850	66.315	66.825	64.141	12,277
2023-10-13	66.000	66.700	65.450	66.250	63.589	10,768
2023-10-12	67.300	68.200	66.000	67.775	65.052	13,156
2023-10-11	68.200	69.200	67.135	68.250	65.508	24,746
2023-10-10	65.500	68.700	65.500	65.825	63.181	10,500
2023-10-09	65.925	65.925	64.950	65.925	63.277	14,189
2023-10-06	65.100	66.300	65.100	65.200	62.581	27,244
2023-10-05	67.000	67.400	64.546	67.400	64.693	15,454
2023-10-04	68.200	68.350	66.500	67.350	64.645	19,569
2023-10-03	69.525	69.650	67.550	67.875	65.148	9,708
2023-10-02	72.250	73.550	70.200	73.100	70.164	8,028
2023-09-29	71.525	72.800	71.000	71.300	68.436	16,288
2023-09-28	70.350	71.750	69.800	70.575	67.740	18,626
2023-09-27	70.200	70.700	69.750	69.775	66.972	7,294

← NewerPage 13 of 22 · 1,262 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
2022-06-01	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.