Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	85.750	89.450	85.750	85.825	79.116	19,954
2023-01-06	82.775	84.500	81.750	82.825	76.350	24,687
2023-01-05	80.450	83.650	79.550	83.400	76.880	20,832
2023-01-04	80.525	81.650	79.300	81.150	74.806	17,591
2023-01-03	83.525	84.100	80.834	83.250	76.742	11,856
2022-12-30	86.700	86.700	83.846	86.150	79.415	11,912
2022-12-29	85.575	87.000	85.100	85.100	78.448	16,091
2022-12-28	84.000	85.705	83.750	84.050	77.480	18,421
2022-12-23	83.400	84.750	83.200	83.300	76.788	8,261
2022-12-22	84.575	85.450	82.700	84.725	78.102	30,605
2022-12-21	82.400	84.900	82.150	82.300	75.866	20,557
2022-12-20	80.000	82.300	78.200	78.725	72.571	20,554
2022-12-19	78.925	80.200	78.925	78.925	72.755	16,999
2022-12-16	78.825	78.825	77.200	78.825	72.663	10,306
2022-12-15	79.925	80.500	78.500	79.775	73.539	10,007
2022-12-14	82.000	82.000	79.450	82.000	75.590	14,122
2022-12-13	81.050	84.150	81.050	81.050	74.714	17,361
2022-12-12	82.700	82.700	79.700	82.525	76.074	19,174
2022-12-09	83.400	84.450	82.300	83.675	77.134	20,922
2022-12-08	80.825	83.400	78.100	80.775	74.461	16,184
2022-12-07	81.200	81.200	80.000	80.350	74.069	12,523
2022-12-06	81.100	81.600	80.100	80.300	74.023	11,300
2022-12-05	80.500	84.650	80.500	84.200	77.618	20,805
2022-12-02	79.750	79.750	78.100	79.725	73.493	10,301
2022-12-01	80.775	81.250	79.000	80.350	74.069	20,684
2022-11-30	78.775	80.710	77.250	78.350	72.225	23,113
2022-11-29	76.675	78.508	76.050	76.050	70.105	8,982
2022-11-28	75.875	75.950	74.100	74.675	68.837	54,507
2022-11-25	77.700	77.700	75.750	77.675	71.603	12,041
2022-11-24	78.575	78.783	77.193	78.450	72.317	10,622
2022-11-23	75.350	78.350	75.350	75.350	69.460	36,630
2022-11-22	71.950	75.450	71.950	72.525	66.856	94,620
2022-11-21	73.000	73.525	71.350	73.525	67.777	13,655
2022-11-18	75.100	75.850	73.550	75.525	69.621	13,170
2022-11-17	76.850	76.850	73.700	76.775	70.773	12,551
2022-11-16	82.550	82.550	77.050	78.400	72.271	33,063
2022-11-15	79.000	82.600	78.600	79.300	73.101	36,587
2022-11-14	78.725	79.100	77.600	79.100	72.917	16,509
2022-11-11	76.950	79.350	76.950	77.575	71.511	19,296
2022-11-10	74.100	75.250	72.350	74.000	68.215	11,961
2022-11-09	75.625	75.625	73.450	75.625	69.713	11,161
2022-11-08	75.950	75.950	74.050	75.150	69.275	9,603
2022-11-07	76.000	77.450	74.450	74.775	68.930	71,844
2022-11-04	70.600	76.550	70.600	73.675	67.916	74,334
2022-11-03	68.250	68.950	65.500	68.625	63.260	8,721
2022-11-02	70.575	70.650	67.650	70.050	64.574	25,531
2022-11-01	68.500	70.050	68.500	68.675	63.307	8,735
2022-10-31	66.525	66.700	64.800	65.250	60.149	23,308
2022-10-28	67.400	67.900	65.993	66.525	61.325	11,806
2022-10-27	67.875	68.650	65.500	67.725	62.431	14,820
2022-10-26	63.550	67.725	63.550	65.675	60.541	44,258
2022-10-25	64.000	64.100	61.600	63.875	58.882	15,486
2022-10-24	64.250	64.350	62.850	64.350	59.320	11,470
2022-10-21	64.300	64.300	61.950	63.200	58.259	12,320
2022-10-20	62.725	64.250	62.250	63.625	58.651	12,510
2022-10-19	63.525	64.100	62.750	64.000	58.997	8,595
2022-10-18	64.775	65.900	63.400	65.525	60.403	8,941
2022-10-17	61.925	64.400	61.925	61.925	57.084	12,624
2022-10-14	65.675	66.600	62.200	63.350	58.398	16,304
2022-10-13	65.000	65.200	60.750	63.875	58.882	32,685

← NewerPage 17 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.