Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	149.55	150.50	146.50	148.60	134.54	40,229
2022-04-19	151.75	155.99	147.00	152.50	138.07	86,283
2022-04-14	156.80	159.40	151.40	158.80	143.77	15,550
2022-04-13	154.90	157.50	154.00	154.00	139.43	20,839
2022-04-12	151.35	155.40	147.90	148.80	134.72	33,319
2022-04-11	153.05	153.35	147.40	153.35	138.84	23,048
2022-04-08	152.40	156.00	152.40	152.40	137.98	14,191
2022-04-07	153.65	153.65	147.10	153.65	139.11	15,982
2022-04-06	154.20	159.50	150.00	157.05	142.19	32,274
2022-04-05	155.05	157.00	152.10	155.55	140.83	25,585
2022-04-04	154.00	159.40	153.75	153.75	139.20	18,829
2022-04-01	149.15	153.60	149.15	149.15	135.04	8,921
2022-03-31	149.05	152.90	148.50	149.75	135.58	19,354
2022-03-30	144.30	150.60	144.30	148.20	134.18	37,617
2022-03-29	148.00	152.60	139.80	143.75	130.15	86,149
2022-03-28	162.90	165.80	147.50	153.05	138.57	76,058
2022-03-25	154.90	161.90	154.30	155.65	140.92	59,275
2022-03-24	150.00	155.90	148.50	150.80	136.53	44,882
2022-03-23	143.85	149.90	142.50	149.25	135.13	32,908
2022-03-22	142.00	147.00	141.70	144.20	130.56	35,261
2022-03-21	131.05	143.90	130.90	143.65	130.06	62,176
2022-03-18	127.45	130.90	124.70	126.00	114.08	192,455
2022-03-17	124.00	127.20	122.50	122.50	110.91	31,985
2022-03-16	122.70	124.70	120.60	123.75	112.04	17,074
2022-03-15	122.10	122.60	117.90	121.35	109.87	39,319
2022-03-14	129.30	129.30	121.10	121.55	110.05	31,773
2022-03-11	132.20	136.00	128.10	128.10	115.98	24,952
2022-03-10	133.05	133.90	127.90	133.15	120.55	35,128
2022-03-09	134.80	141.70	132.20	132.50	119.96	64,893
2022-03-08	137.35	141.10	128.30	133.45	120.82	105,769
2022-03-07	114.60	128.70	114.60	127.55	115.48	42,469
2022-03-04	115.80	115.80	111.30	112.00	101.40	48,408
2022-03-03	118.50	122.40	115.80	119.75	108.42	70,607
2022-03-02	110.50	119.40	110.20	116.30	105.30	38,896
2022-03-01	118.50	120.30	112.60	117.25	106.16	39,676
2022-02-28	117.05	120.10	115.40	117.55	106.43	40,279
2022-02-25	108.00	117.70	107.70	113.45	102.72	97,468
2022-02-24	102.40	111.00	101.20	106.10	96.061	28,431
2022-02-23	112.10	112.70	105.60	106.00	95.970	25,460
2022-02-22	101.55	112.00	100.80	111.65	101.09	36,472
2022-02-21	106.00	107.70	102.70	107.55	97.373	20,384
2022-02-18	106.80	109.10	106.80	107.85	97.645	18,406
2022-02-17	110.40	110.40	107.20	109.15	98.822	21,754
2022-02-16	109.25	110.20	107.40	108.30	98.052	27,449
2022-02-15	110.40	112.10	104.90	108.80	98.505	24,846
2022-02-14	105.08	110.40	103.70	110.20	99.773	101,015
2022-02-11	108.30	109.22	105.00	105.08	95.133	66,713
2022-02-10	104.00	108.40	103.90	104.20	94.340	45,198
2022-02-09	98.000	104.80	96.850	102.10	92.439	44,228
2022-02-08	95.650	98.250	95.650	95.650	86.599	16,606
2022-02-07	94.950	96.000	94.950	95.525	86.486	7,489
2022-02-04	95.100	96.600	92.150	96.600	87.459	15,886
2022-02-03	95.200	97.500	94.900	95.550	86.509	15,102
2022-02-02	95.000	95.450	94.100	95.450	86.418	16,066
2022-02-01	91.650	94.550	91.650	92.200	83.476	13,298
2022-01-31	93.575	94.150	90.450	93.400	84.562	20,284
2022-01-28	94.625	94.700	92.000	93.625	84.766	23,257
2022-01-27	93.000	95.000	88.900	93.350	84.517	28,463
2022-01-26	91.300	94.500	91.300	92.450	83.702	20,643
2022-01-25	88.050	90.850	88.050	88.300	79.945	85,917

← NewerPage 20 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.