Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	96.950	96.950	94.800	96.425	88.887	13,743
2023-03-31	97.400	97.400	95.000	97.175	89.579	14,981
2023-03-30	94.991	97.450	94.991	95.250	87.804	12,138
2023-03-29	93.575	94.200	91.800	92.000	84.808	19,110
2023-03-28	92.100	93.625	91.300	93.625	86.306	15,173
2023-03-27	92.575	92.700	88.900	92.575	85.338	17,360
2023-03-24	92.750	92.750	88.000	88.000	81.121	28,311
2023-03-23	94.725	94.950	92.100	94.150	86.790	8,716
2023-03-22	95.002	95.002	93.650	94.925	87.504	7,125
2023-03-21	94.850	98.100	94.850	96.200	88.680	31,040
2023-03-20	90.000	92.050	88.100	89.525	82.527	59,670
2023-03-17	91.525	95.700	89.800	93.100	85.822	58,428
2023-03-16	93.390	93.390	87.900	88.925	81.973	27,483
2023-03-15	99.210	99.210	91.100	96.100	88.588	20,502
2023-03-14	97.275	100.90	96.750	100.68	92.805	54,461
2023-03-13	101.18	101.40	94.950	96.025	88.518	41,679
2023-03-10	100.40	102.00	98.500	98.975	91.238	14,988
2023-03-09	104.10	104.10	101.00	102.33	94.326	26,188
2023-03-08	103.08	104.60	101.60	102.00	94.026	16,855
2023-03-07	107.65	107.70	103.00	106.70	98.359	98,226
2023-03-06	111.90	111.90	107.20	108.60	100.11	51,402
2023-03-03	109.10	114.10	109.10	109.75	101.17	73,228
2023-03-02	108.00	108.90	105.40	107.65	99.235	22,146
2023-03-01	104.10	108.30	103.20	104.23	96.077	26,374
2023-02-28	102.50	103.90	100.30	101.28	93.358	31,620
2023-02-27	94.000	102.00	93.791	98.125	90.454	115,998
2023-02-24	97.725	97.725	94.350	97.725	90.086	37,064
2023-02-23	102.40	104.80	96.250	99.550	91.768	56,843
2023-02-22	101.55	101.55	98.400	101.55	93.612	24,746
2023-02-21	104.78	104.80	101.90	104.20	96.054	17,713
2023-02-20	104.50	105.50	104.10	104.58	96.400	11,575
2023-02-17	105.40	105.40	103.90	105.15	96.930	8,629
2023-02-16	105.08	106.90	105.00	106.40	98.082	13,443
2023-02-15	104.58	105.30	103.50	104.80	96.607	10,187
2023-02-14	105.65	106.30	104.10	105.55	97.299	9,856
2023-02-13	104.90	104.90	102.80	103.28	95.202	14,685
2023-02-10	107.00	107.00	103.10	106.90	98.543	136,432
2023-02-09	108.20	110.00	107.40	108.90	100.39	18,215
2023-02-08	108.90	111.50	108.20	110.40	101.77	17,595
2023-02-07	106.52	108.80	106.52	107.25	98.866	12,780
2023-02-06	108.00	108.00	103.30	107.75	99.327	20,485
2023-02-03	107.05	107.90	104.60	106.70	98.359	33,494
2023-02-02	105.75	107.50	104.40	107.35	98.958	66,869
2023-02-01	98.100	106.10	98.100	105.65	97.391	57,315
2023-01-31	91.525	92.300	90.750	91.250	84.117	8,250
2023-01-30	93.350	93.350	90.900	91.250	84.117	11,359
2023-01-27	90.725	93.800	89.875	89.875	82.849	18,006
2023-01-26	90.200	90.900	89.600	90.250	83.195	6,828
2023-01-25	89.675	89.800	88.900	89.350	82.365	8,679
2023-01-24	90.625	90.625	88.300	90.625	83.541	6,117
2023-01-23	89.341	91.400	89.341	89.450	82.457	9,367
2023-01-20	89.625	90.300	88.100	90.300	83.241	9,528
2023-01-19	91.550	91.550	88.000	90.625	83.541	21,654
2023-01-18	91.291	93.450	91.291	91.675	84.509	20,003
2023-01-17	87.775	89.900	87.550	88.050	81.167	6,425
2023-01-16	89.775	89.950	87.950	88.525	81.605	8,448
2023-01-13	88.300	90.200	87.600	89.400	82.411	17,152
2023-01-12	88.200	89.500	86.750	87.250	80.429	10,766
2023-01-11	87.050	89.900	87.050	87.050	80.245	19,216
2023-01-10	87.950	87.950	85.050	86.775	79.992	21,037

← NewerPage 16 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.