Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	70.525	70.525	69.250	70.525	67.692	12,263
2023-09-25	71.054	71.054	70.000	70.875	68.028	8,202
2023-09-22	71.500	72.700	71.500	71.575	68.700	14,747
2023-09-21	71.600	71.600	70.246	71.250	68.388	9,054
2023-09-20	71.675	72.950	70.600	71.575	68.700	21,931
2023-09-19	70.950	72.150	70.950	71.525	68.652	10,784
2023-09-18	72.950	72.950	71.000	72.625	69.708	12,127
2023-09-15	72.300	73.350	72.300	73.150	70.212	14,320
2023-09-14	71.400	72.465	71.000	71.350	68.484	5,519
2023-09-13	71.525	71.857	71.000	71.400	68.532	4,868
2023-09-12	71.775	71.925	70.100	71.925	69.036	12,291
2023-09-11	70.350	72.300	70.350	70.350	67.524	14,328
2023-09-08	70.000	71.600	69.396	70.300	67.476	13,129
2023-09-07	69.400	70.450	69.000	69.525	66.732	32,141
2023-09-06	69.925	70.150	69.000	69.450	66.660	16,095
2023-09-05	71.625	71.750	69.600	71.575	68.700	18,182
2023-09-04	71.000	72.250	70.500	71.100	68.244	18,873
2023-09-01	70.050	70.950	69.050	70.575	67.740	18,254
2023-08-31	67.575	70.850	66.900	69.450	66.660	61,791
2023-08-30	73.400	73.650	59.900	65.825	63.181	131,368
2023-08-29	75.100	76.500	75.100	75.525	72.491	8,181
2023-08-25	75.675	76.250	74.848	75.575	72.539	6,110
2023-08-24	76.000	76.500	74.800	76.300	73.235	5,373
2023-08-23	75.625	76.000	74.650	75.775	72.731	6,606
2023-08-22	74.725	75.750	74.300	74.450	71.459	9,225
2023-08-21	73.525	75.300	72.750	73.200	70.260	8,605
2023-08-18	73.200	73.350	71.950	73.100	70.164	10,162
2023-08-17	72.350	73.900	72.100	72.525	69.612	10,943
2023-08-16	73.250	73.500	72.195	72.825	69.900	8,598
2023-08-15	75.725	75.950	73.250	75.875	72.827	11,407
2023-08-14	77.350	77.350	75.750	77.000	73.907	8,587
2023-08-11	77.950	77.950	77.150	77.150	74.051	13,578
2023-08-10	77.725	77.725	77.725	77.725	74.603	9,619
2023-08-09	77.100	77.800	77.100	77.250	74.147	9,022
2023-08-08	76.700	76.700	75.725	75.725	72.683	6,047
2023-08-07	76.625	77.100	75.850	76.000	72.947	6,506
2023-08-04	75.300	76.650	75.200	75.300	72.275	8,760
2023-08-03	75.550	75.550	73.450	73.525	70.571	22,292
2023-08-02	73.400	77.050	71.900	75.300	72.275	26,119
2023-08-01	75.400	75.400	73.350	74.775	71.771	63,969
2023-07-31	79.450	79.450	76.488	78.150	75.011	28,081
2023-07-28	79.800	79.800	77.400	78.675	75.515	22,510
2023-07-27	84.032	84.032	77.100	77.675	74.555	97,219
2023-07-26	89.925	90.050	88.100	89.925	86.313	9,650
2023-07-25	88.750	90.600	88.750	89.050	85.473	17,341
2023-07-24	87.400	88.400	86.500	87.150	83.649	7,628
2023-07-21	87.400	87.800	86.050	86.775	83.289	6,527
2023-07-20	87.050	88.009	87.050	87.675	84.153	15,043
2023-07-19	87.400	87.450	86.141	87.000	83.505	5,868
2023-07-18	86.300	87.150	85.850	86.350	82.881	3,279
2023-07-17	87.000	87.000	85.550	86.525	83.049	67,717
2023-07-14	88.825	88.825	87.850	88.825	85.257	3,772
2023-07-13	88.875	90.100	88.250	89.050	85.473	16,828
2023-07-12	85.525	88.700	85.500	85.875	82.425	10,462
2023-07-11	85.200	86.900	85.100	85.100	81.681	6,275
2023-07-10	83.775	84.900	82.875	82.875	79.546	5,519
2023-07-07	80.825	83.550	80.750	80.825	77.578	7,475
2023-07-06	82.525	82.525	80.550	82.525	79.210	17,683
2023-07-05	85.000	85.000	83.550	84.875	81.466	4,377
2023-07-04	86.250	86.250	85.392	85.825	82.377	7,300

← NewerPage 14 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.