Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	68.200	68.200	65.300	67.875	62.569	10,886
2022-10-11	70.050	70.050	68.000	69.000	63.606	10,314
2022-10-10	68.525	71.150	67.750	71.050	65.496	18,637
2022-10-07	68.525	69.950	67.200	67.725	62.431	23,027
2022-10-06	81.675	84.100	67.650	68.875	63.491	160,173
2022-10-05	86.400	87.250	84.100	86.300	79.554	9,405
2022-10-04	84.100	86.200	84.100	85.100	78.448	7,386
2022-10-03	80.150	83.900	80.150	80.150	73.884	5,364
2022-09-30	80.200	81.450	79.600	81.150	74.806	5,968
2022-09-29	80.300	81.350	77.850	78.675	72.525	14,253
2022-09-28	80.675	80.900	77.650	78.250	72.133	5,921
2022-09-27	79.625	80.757	79.625	79.625	73.401	6,407
2022-09-26	76.775	80.250	75.500	80.250	73.977	16,058
2022-09-23	81.104	81.104	76.700	76.875	70.865	13,391
2022-09-22	81.925	82.400	80.750	81.300	74.945	10,071
2022-09-21	83.250	86.150	82.364	84.625	78.010	71,941
2022-09-20	86.250	87.500	82.900	86.300	79.554	5,090
2022-09-16	83.575	85.750	82.050	85.675	78.978	18,401
2022-09-15	85.450	85.450	83.700	84.825	78.194	10,580
2022-09-14	84.675	86.450	83.493	84.150	77.572	16,092
2022-09-13	85.400	87.550	83.900	86.725	79.945	22,055
2022-09-12	85.000	86.650	83.100	84.100	77.526	10,603
2022-09-09	81.800	86.900	81.800	85.400	78.724	14,561
2022-09-08	78.200	79.350	77.450	79.150	72.963	17,543
2022-09-07	78.400	78.500	76.850	78.050	71.949	16,131
2022-09-06	79.875	81.150	78.500	79.925	73.677	6,810
2022-09-05	80.675	80.676	78.725	78.725	72.571	10,407
2022-09-02	80.950	80.950	78.600	79.300	73.101	121,730
2022-09-01	82.000	83.450	78.700	79.825	73.585	33,285
2022-08-31	87.400	87.575	83.500	87.575	80.729	21,917
2022-08-30	92.100	92.100	87.350	87.400	80.568	42,133
2022-08-26	103.53	104.20	99.100	103.73	95.617	8,299
2022-08-25	102.78	105.50	102.70	105.05	96.838	26,595
2022-08-24	102.58	104.10	101.90	104.00	95.870	6,556
2022-08-23	100.40	104.30	100.33	100.33	92.482	8,554
2022-08-22	102.70	102.70	99.700	102.13	94.142	11,327
2022-08-19	106.00	106.10	102.90	106.10	97.806	3,714
2022-08-18	103.20	106.90	103.20	103.35	95.271	9,791
2022-08-17	106.80	106.80	103.28	103.28	95.202	10,800
2022-08-16	101.80	107.60	101.80	105.15	96.930	11,160
2022-08-15	102.50	102.50	99.450	102.50	94.487	9,453
2022-08-12	103.55	105.40	101.30	104.20	96.054	7,595
2022-08-11	101.65	103.90	101.30	101.73	93.773	6,093
2022-08-10	98.775	101.40	98.500	98.500	90.800	10,165
2022-08-09	99.669	99.669	98.500	99.150	91.399	9,152
2022-08-08	99.250	101.10	98.500	99.050	91.307	14,540
2022-08-05	97.550	99.556	95.150	97.725	90.086	19,435
2022-08-04	96.000	97.850	95.375	95.375	87.919	52,763
2022-08-03	96.975	99.850	95.000	97.250	89.648	14,644
2022-08-02	99.825	99.825	96.400	99.825	92.021	9,205
2022-08-01	103.65	104.50	100.00	103.38	95.294	58,251
2022-07-29	105.55	106.00	102.10	104.23	96.077	21,547
2022-07-28	99.450	105.20	99.450	104.68	96.492	30,536
2022-07-27	96.325	96.615	93.350	95.275	87.827	9,999
2022-07-26	95.400	97.750	95.400	96.025	88.518	37,489
2022-07-25	90.775	94.950	89.100	93.825	86.490	48,877
2022-07-22	91.100	91.650	89.351	90.675	83.587	9,439
2022-07-21	92.242	92.242	89.450	91.525	84.370	10,812
2022-07-20	91.525	93.550	91.050	91.050	83.932	6,746
2022-07-19	90.200	91.000	89.050	89.575	82.573	9,599

← NewerPage 18 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.