Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 23.600 | 24.160 | 23.600 | 24.100 | 21.626 | 1,667 |
| 2024-09-04 | 24.000 | 24.120 | 23.740 | 23.760 | 21.321 | 6,241 |
| 2024-09-03 | 25.000 | 25.000 | 24.220 | 24.340 | 21.842 | 3,841 |
| 2024-09-02 | 25.940 | 25.940 | 25.100 | 25.300 | 22.703 | 2,814 |
| 2024-08-30 | 25.640 | 25.980 | 25.300 | 25.360 | 22.757 | 3,152 |
| 2024-08-29 | 25.500 | 25.640 | 25.400 | 25.600 | 22.972 | 280 |
| 2024-08-28 | 25.500 | 25.600 | 25.360 | 25.600 | 22.972 | 6 |
| 2024-08-27 | 25.020 | 25.880 | 25.020 | 25.600 | 22.972 | 495 |
| 2024-08-26 | 25.640 | 25.640 | 25.140 | 25.600 | 22.972 | 20 |
| 2024-08-23 | 25.420 | 25.900 | 25.420 | 25.600 | 22.972 | 118 |
| 2024-08-22 | 25.540 | 25.760 | 25.540 | 25.600 | 22.972 | 958 |
| 2024-08-21 | 24.620 | 25.640 | 24.620 | 24.960 | 22.398 | 481 |
| 2024-08-20 | 24.580 | 25.660 | 24.580 | 24.960 | 22.398 | 450 |
| 2024-08-19 | 25.100 | 25.640 | 24.960 | 24.960 | 22.398 | 118 |
| 2024-08-16 | 25.160 | 25.160 | 24.880 | 24.960 | 22.398 | 594 |
| 2024-08-15 | 25.320 | 25.520 | 24.900 | 25.320 | 22.340 | 368 |
| 2024-08-14 | 25.380 | 25.400 | 25.000 | 25.320 | 22.340 | 966 |
| 2024-08-13 | 25.140 | 25.260 | 24.920 | 25.140 | 22.181 | 1,618 |
| 2024-08-12 | 25.900 | 25.900 | 24.720 | 25.120 | 22.163 | 1,555 |
| 2024-08-09 | 25.440 | 25.940 | 25.420 | 25.940 | 22.887 | 27 |
| 2024-08-08 | 25.300 | 25.940 | 24.980 | 25.940 | 22.887 | 251 |
| 2024-08-07 | 25.300 | 26.080 | 25.300 | 25.940 | 22.887 | 1,573 |
| 2024-08-06 | 25.280 | 25.280 | 25.120 | 25.120 | 22.163 | 618 |
| 2024-08-05 | 23.800 | 25.220 | 23.300 | 24.380 | 21.510 | 3,220 |
| 2024-08-02 | 25.980 | 25.980 | 24.660 | 24.700 | 21.793 | 2,236 |
| 2024-08-01 | 25.720 | 26.600 | 25.560 | 25.940 | 22.887 | 9,741 |
| 2024-07-31 | 25.420 | 25.580 | 25.120 | 25.280 | 22.305 | 2,505 |
| 2024-07-30 | 24.720 | 24.980 | 24.480 | 24.880 | 21.952 | 1,315 |
| 2024-07-29 | 25.200 | 25.200 | 24.920 | 25.040 | 22.093 | 613 |
| 2024-07-26 | 24.820 | 25.200 | 24.820 | 25.140 | 22.181 | 2,918 |
| 2024-07-25 | 24.480 | 24.800 | 24.180 | 24.300 | 21.440 | 672 |
| 2024-07-24 | 23.880 | 24.660 | 23.880 | 24.600 | 21.705 | 1,453 |
| 2024-07-23 | 24.640 | 24.640 | 23.820 | 23.920 | 21.105 | 5,144 |
| 2024-07-22 | 24.960 | 24.960 | 24.260 | 24.360 | 21.493 | 7,706 |
| 2024-07-19 | 25.020 | 25.020 | 24.480 | 24.520 | 21.634 | 2,593 |
| 2024-07-18 | 25.000 | 25.260 | 25.000 | 25.240 | 22.269 | 314 |
| 2024-07-17 | 24.900 | 25.500 | 24.900 | 25.240 | 22.269 | 1,800 |
| 2024-07-16 | 25.200 | 25.200 | 24.800 | 24.920 | 21.987 | 3,611 |
| 2024-07-15 | 25.800 | 26.140 | 25.600 | 26.140 | 23.063 | 14 |
| 2024-07-12 | 25.440 | 26.140 | 25.440 | 26.140 | 23.063 | 1,349 |
| 2024-07-11 | 25.720 | 25.780 | 25.360 | 25.540 | 22.534 | 624 |
| 2024-07-10 | 25.320 | 25.980 | 25.320 | 25.340 | 22.357 | 1,172 |
| 2024-07-09 | 26.040 | 26.240 | 25.620 | 25.620 | 22.604 | 1,834 |
| 2024-07-08 | 26.040 | 26.040 | 25.460 | 25.580 | 22.569 | 553 |
| 2024-07-05 | 25.320 | 26.240 | 25.320 | 26.240 | 23.152 | 1,020 |
| 2024-07-04 | 25.800 | 25.880 | 25.540 | 25.880 | 22.834 | 1,832 |
| 2024-07-03 | 25.360 | 26.100 | 25.360 | 26.100 | 23.028 | 4,571 |
| 2024-07-02 | 24.720 | 25.220 | 24.560 | 25.140 | 22.181 | 153 |
| 2024-07-01 | 24.720 | 25.420 | 24.720 | 25.140 | 22.181 | 1,376 |
| 2024-06-28 | 24.700 | 24.720 | 24.160 | 24.220 | 21.369 | 1,811 |
| 2024-06-27 | 24.280 | 24.600 | 23.800 | 24.000 | 21.175 | 1,783 |
| 2024-06-26 | 24.760 | 24.760 | 23.840 | 23.860 | 21.052 | 9,749 |
| 2024-06-25 | 25.020 | 25.020 | 24.200 | 24.200 | 21.352 | 3,987 |
| 2024-06-24 | 24.800 | 25.180 | 24.800 | 24.800 | 21.881 | 696 |
| 2024-06-21 | 24.700 | 25.780 | 24.700 | 24.700 | 21.793 | 2,522 |
| 2024-06-20 | 24.880 | 25.120 | 24.720 | 24.980 | 22.040 | 2,205 |
| 2024-06-19 | 24.960 | 24.960 | 24.640 | 24.840 | 21.916 | 729 |
| 2024-06-18 | 24.380 | 25.060 | 24.380 | 25.000 | 22.057 | 1,732 |
| 2024-06-17 | 24.580 | 24.900 | 24.300 | 24.660 | 21.757 | 2,369 |
| 2024-06-14 | 24.940 | 25.440 | 24.500 | 24.580 | 21.687 | 2,923 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5000 EUR |
| 2026-05-21 | 0.5000 EUR |
| 2026-02-24 | 0.5000 EUR |
| 2025-11-17 | 0.4250 EUR |
| 2025-08-14 | 0.4250 EUR |
| 2025-05-15 | 0.4250 EUR |
| 2025-02-25 | 0.4250 EUR |
| 2024-11-11 | 0.4250 EUR |
| 2024-08-16 | 0.4250 EUR |
| 2024-05-10 | 0.4250 EUR |
| 2024-02-27 | 0.4250 EUR |
| 2023-11-13 | 0.4250 EUR |
| 2023-08-18 | 0.4250 EUR |
| 2023-05-12 | 0.4250 EUR |
| 2023-02-28 | 0.4250 EUR |
| 2022-11-14 | 0.4250 EUR |
| 2022-08-19 | 0.4250 EUR |
| 2022-05-13 | 0.4250 EUR |
| 2022-03-01 | 0.4250 EUR |
| 2021-11-12 | 0.3719 EUR |
| 2021-08-18 | 0.3719 EUR |
| 2021-05-14 | 0.3719 EUR |
| 2021-03-02 | 0.3719 EUR |
| 2020-11-12 | 0.3719 EUR |
| 2020-08-14 | 0.3719 EUR |
| 2020-05-15 | 0.3719 EUR |
| 2020-03-02 | 0.3719 EUR |
| 2019-11-15 | 0.3719 EUR |
| 2019-08-16 | 0.3719 EUR |
| 2019-05-16 | 0.3719 EUR |
| 2019-03-01 | 0.3719 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.