Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	92.900	92.900	86.000	87.775	79.470	30,564
2022-01-21	94.000	95.650	92.950	93.625	84.766	20,659
2022-01-20	94.550	99.750	94.550	98.000	88.727	44,927
2022-01-19	89.100	94.400	88.200	93.400	84.562	38,093
2022-01-18	87.725	90.000	87.700	87.925	79.605	23,562
2022-01-17	85.675	88.250	85.675	85.675	77.568	16,194
2022-01-14	83.625	84.900	81.750	82.350	74.558	17,200
2022-01-13	81.150	83.550	81.150	81.775	74.037	13,035
2022-01-12	78.000	82.200	77.750	81.200	73.517	25,175
2022-01-11	77.000	77.950	75.650	77.675	70.325	12,126
2022-01-10	79.400	79.400	76.250	78.675	71.231	108,986
2022-01-07	76.925	79.850	76.925	76.925	69.646	21,221
2022-01-06	75.925	78.050	75.725	75.725	68.560	10,511
2022-01-05	75.625	77.350	75.000	75.525	68.379	8,814
2022-01-04	74.875	75.450	73.750	74.725	67.654	6,838
2021-12-31	70.200	71.950	69.925	69.925	63.309	2,495
2021-12-30	71.150	71.150	69.850	71.150	64.418	6,389
2021-12-29	70.000	71.250	69.925	69.925	63.309	10,394
2021-12-24	71.150	71.750	71.100	71.100	64.372	1,845
2021-12-23	70.350	71.350	70.350	70.450	63.784	11,549
2021-12-22	69.050	69.725	68.800	69.725	63.127	12,729
2021-12-21	70.150	70.150	68.550	69.400	62.833	14,143
2021-12-20	71.150	71.150	69.700	70.575	63.897	11,096
2021-12-17	73.925	74.500	72.350	73.625	66.658	38,555
2021-12-16	71.575	74.050	71.575	71.575	64.802	30,155
2021-12-15	70.575	70.825	68.550	70.825	64.123	17,433
2021-12-14	71.450	71.900	70.150	71.050	64.327	20,444
2021-12-13	74.913	74.913	70.700	71.675	64.893	20,169
2021-12-10	74.150	75.900	73.925	73.925	66.930	11,402
2021-12-09	74.775	74.875	73.200	74.875	67.790	7,733
2021-12-08	75.331	75.331	74.592	75.050	67.949	12,735
2021-12-07	72.000	75.750	71.907	75.100	67.994	18,983
2021-12-06	69.400	70.750	69.400	69.400	62.833	11,195
2021-12-03	71.150	71.150	71.150	71.150	64.418	5,211
2021-12-02	69.400	71.100	69.400	69.725	63.127	23,681
2021-12-01	69.500	71.650	69.500	69.825	63.218	30,204
2021-11-30	68.000	69.700	65.900	67.450	61.068	26,991
2021-11-29	68.050	70.150	67.050	69.350	62.788	20,470
2021-11-26	73.350	74.050	68.000	69.400	62.833	37,848
2021-11-25	75.875	76.850	74.850	76.100	68.899	13,731
2021-11-24	73.350	75.650	73.350	73.350	66.409	19,844
2021-11-23	72.875	72.875	71.200	72.875	65.979	21,677
2021-11-22	70.350	73.100	70.350	70.350	63.693	22,875
2021-11-19	71.100	71.750	68.595	70.000	63.376	18,035
2021-11-18	71.875	72.150	70.095	71.250	64.508	8,337
2021-11-17	72.050	72.050	70.750	71.925	65.119	13,123
2021-11-16	70.825	72.400	70.825	70.825	64.123	6,536
2021-11-15	71.825	71.825	70.300	71.825	65.029	13,587
2021-11-12	73.100	73.100	72.000	73.100	66.183	24,084
2021-11-11	70.200	73.250	70.200	72.875	65.979	24,963
2021-11-10	69.500	69.500	67.550	69.400	62.833	29,860
2021-11-09	71.350	71.350	69.329	69.875	63.263	29,488
2021-11-08	69.450	71.600	69.450	70.250	63.603	64,376
2021-11-05	68.000	68.225	67.100	67.875	61.453	20,749
2021-11-04	68.875	69.250	68.050	69.150	62.607	12,276
2021-11-03	70.875	71.000	68.600	70.825	64.123	12,576
2021-11-02	71.400	71.400	69.350	71.200	64.463	26,998
2021-11-01	73.000	73.650	72.300	72.725	65.844	29,705
2021-10-29	71.100	72.400	70.725	70.725	64.033	21,115
2021-10-28	72.400	73.000	71.000	72.100	65.278	17,479

← NewerPage 21 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.