Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	89.000	91.100	89.000	89.725	82.711	12,062
2022-07-15	87.200	87.850	84.938	85.150	78.494	9,979
2022-07-14	86.400	88.900	86.292	86.350	79.600	30,778
2022-07-13	87.100	87.250	84.550	86.575	79.807	20,849
2022-07-12	87.100	87.600	86.050	86.400	79.646	8,010
2022-07-11	89.100	89.100	86.500	86.525	79.761	11,219
2022-07-08	90.900	90.900	88.800	89.725	82.711	7,465
2022-07-07	86.200	92.000	86.200	91.100	83.978	55,932
2022-07-06	85.300	89.100	85.300	87.675	80.821	24,652
2022-07-05	96.000	96.000	87.700	87.825	80.959	12,141
2022-07-04	95.450	97.950	95.450	95.550	88.081	15,396
2022-07-01	96.225	101.40	94.126	97.450	89.832	19,089
2022-06-30	100.50	100.50	97.500	99.525	91.745	11,526
2022-06-29	101.53	106.30	100.90	104.50	96.331	24,363
2022-06-28	101.40	105.30	101.40	104.03	95.893	13,055
2022-06-27	101.28	104.00	101.28	101.28	93.358	16,021
2022-06-24	101.20	101.20	97.750	99.750	91.952	11,266
2022-06-23	103.00	103.00	97.700	101.73	93.773	22,546
2022-06-22	108.50	108.50	103.39	108.10	99.650	92,405
2022-06-21	107.30	113.50	107.30	110.50	101.86	24,630
2022-06-20	101.20	104.60	101.20	103.28	95.202	18,725
2022-06-17	102.98	110.20	102.60	106.40	98.082	27,248
2022-06-16	113.50	113.50	106.00	107.55	99.143	26,839
2022-06-15	108.80	114.90	108.80	114.30	105.36	24,974
2022-06-14	111.55	113.00	108.40	112.30	103.52	25,176
2022-06-13	118.60	118.60	109.80	111.75	103.01	32,159
2022-06-10	125.10	125.10	119.50	124.50	114.77	86,776
2022-06-09	132.80	132.80	125.40	126.30	116.43	15,891
2022-06-08	140.00	140.00	134.80	140.00	129.06	12,353
2022-06-07	141.20	141.20	139.69	139.75	128.83	179,183
2022-06-06	142.90	142.90	139.50	142.80	131.64	94,130
2022-06-01	141.05	141.70	135.70	141.55	130.48	9,503
2022-05-31	147.45	148.80	140.10	140.10	126.84	13,506
2022-05-30	146.00	148.40	146.00	147.25	133.32	12,539
2022-05-27	142.90	148.00	142.60	142.60	129.11	11,467
2022-05-26	139.65	142.59	139.10	139.15	125.98	10,640
2022-05-25	140.00	142.00	139.00	141.45	128.07	8,434
2022-05-24	142.50	142.50	139.80	140.70	127.39	341,734
2022-05-23	137.25	142.40	137.25	137.25	124.26	44,539
2022-05-20	136.30	139.70	134.40	137.25	124.26	15,594
2022-05-19	130.70	135.60	130.70	130.70	118.33	14,199
2022-05-18	131.05	134.60	128.20	131.15	118.74	14,540
2022-05-17	125.05	130.10	124.80	124.90	113.08	10,062
2022-05-16	120.00	125.60	119.20	124.70	112.90	187,484
2022-05-13	117.65	120.20	117.65	117.65	106.52	6,937
2022-05-12	118.30	118.30	115.20	117.25	106.16	11,760
2022-05-11	118.10	122.10	118.10	118.20	107.02	67,854
2022-05-10	115.10	119.80	115.10	118.40	107.20	16,373
2022-05-09	125.30	125.30	116.40	118.40	107.20	41,945
2022-05-06	124.80	127.70	123.00	125.55	113.67	14,832
2022-05-05	129.05	130.90	125.00	128.30	116.16	27,884
2022-05-04	123.05	128.80	122.70	125.55	113.67	18,158
2022-05-03	124.50	126.70	123.50	126.70	114.71	12,849
2022-04-29	125.05	130.90	123.50	124.40	112.63	25,579
2022-04-28	144.20	144.80	126.00	130.70	118.33	64,533
2022-04-27	132.60	141.20	132.60	139.05	125.89	21,134
2022-04-26	131.40	135.90	131.40	133.65	121.00	25,158
2022-04-25	133.80	133.80	128.60	130.40	118.06	43,181
2022-04-22	145.00	145.00	135.30	136.00	123.13	27,222
2022-04-21	148.00	148.80	145.50	147.65	133.68	53,259

← NewerPage 19 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.