Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	84.625	85.950	83.050	84.450	81.058	9,098
2023-06-30	82.525	85.100	82.525	82.525	79.210	19,461
2023-06-29	81.825	82.350	80.800	81.200	77.938	8,471
2023-06-28	82.525	82.750	80.900	82.350	79.042	9,535
2023-06-27	83.400	84.350	80.750	83.725	80.362	12,389
2023-06-26	82.000	83.850	82.000	82.350	79.042	18,066
2023-06-23	83.350	83.350	82.100	82.775	79.450	14,300
2023-06-22	85.150	85.150	81.400	84.400	81.010	34,914
2023-06-21	86.000	86.517	85.050	85.775	82.329	9,686
2023-06-20	88.300	88.300	85.650	88.300	84.753	13,529
2023-06-19	90.450	90.450	88.900	89.925	86.313	12,172
2023-06-16	91.300	91.300	90.250	91.100	87.440	23,291
2023-06-15	90.625	90.625	89.150	90.625	86.985	6,494
2023-06-14	88.250	91.750	87.800	88.100	84.561	16,909
2023-06-13	88.350	88.850	87.050	88.675	85.113	9,299
2023-06-12	87.900	87.900	86.000	87.050	83.553	13,371
2023-06-09	88.250	88.250	86.800	88.250	84.705	10,455
2023-06-08	91.300	91.825	88.400	91.825	88.136	13,498
2023-06-07	93.525	93.900	91.050	93.100	89.360	10,500
2023-06-06	92.100	93.150	91.350	91.350	87.680	19,385
2023-06-05	90.750	92.700	90.750	91.000	87.344	15,114
2023-06-02	84.450	89.400	84.450	89.150	85.569	18,053
2023-06-01	82.625	83.700	82.150	82.775	79.450	12,328
2023-05-31	83.220	83.220	80.500	82.875	79.546	30,978
2023-05-30	86.450	86.600	83.850	86.250	82.785	11,049
2023-05-26	85.000	86.300	83.700	86.050	82.593	11,667
2023-05-25	89.350	89.450	87.700	88.400	81.490	12,109
2023-05-24	89.300	89.550	87.200	88.250	81.351	10,330
2023-05-23	90.775	90.800	89.100	90.450	83.379	19,588
2023-05-22	90.763	90.763	89.350	89.350	82.365	14,031
2023-05-19	90.650	92.450	90.650	91.150	84.025	16,019
2023-05-18	89.525	90.100	88.550	89.625	82.619	6,933
2023-05-17	88.450	89.400	88.450	88.450	81.536	8,333
2023-05-16	88.900	88.900	87.000	87.000	80.199	12,191
2023-05-15	87.150	89.100	87.150	87.150	80.337	110,411
2023-05-12	85.400	87.350	85.250	85.525	78.839	7,778
2023-05-11	88.200	88.200	84.950	86.875	80.084	14,966
2023-05-10	88.825	90.200	87.850	88.775	81.835	16,439
2023-05-09	88.450	88.950	86.850	87.350	80.522	10,044
2023-05-05	84.300	87.850	84.300	84.300	77.710	13,312
2023-05-04	85.875	86.750	84.700	85.775	79.070	9,370
2023-05-03	85.200	85.950	84.500	84.625	78.010	47,674
2023-05-02	87.526	87.526	84.300	87.450	80.614	39,052
2023-04-28	87.100	88.300	85.800	87.300	80.476	14,107
2023-04-27	88.700	88.700	85.200	85.200	78.540	25,326
2023-04-26	89.625	90.650	88.550	89.200	82.227	15,676
2023-04-25	91.400	91.400	88.843	91.400	84.255	19,974
2023-04-24	93.300	93.300	90.850	91.300	84.163	14,572
2023-04-21	96.750	96.750	93.800	96.675	89.118	13,077
2023-04-20	99.500	99.500	97.500	99.350	91.584	13,169
2023-04-19	102.78	103.20	99.150	101.65	93.704	10,097
2023-04-18	101.10	103.00	101.10	102.10	94.119	16,208
2023-04-17	97.250	100.50	97.250	97.250	89.648	25,996
2023-04-14	96.025	96.800	95.450	96.300	88.772	48,919
2023-04-13	94.775	96.100	94.000	95.375	87.919	40,323
2023-04-12	95.550	96.400	94.150	94.400	87.020	8,699
2023-04-11	93.850	95.410	93.850	94.675	87.274	7,646
2023-04-06	91.209	92.625	91.209	92.625	85.384	4,414
2023-04-05	92.725	93.400	90.500	92.825	85.569	9,205
2023-04-04	95.350	95.350	92.300	95.350	87.896	57,231

← NewerPage 15 of 22 · 1,270 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.