Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 24.940 | 25.440 | 24.500 | 24.580 | 21.687 | 2,923 |
| 2024-06-13 | 24.980 | 24.980 | 24.380 | 24.500 | 21.616 | 2,664 |
| 2024-06-12 | 25.300 | 25.300 | 24.960 | 25.060 | 22.110 | 1,599 |
| 2024-06-11 | 25.380 | 25.580 | 24.660 | 25.260 | 22.287 | 5,742 |
| 2024-06-10 | 25.500 | 26.400 | 25.280 | 25.320 | 22.340 | 2,452 |
| 2024-06-07 | 25.920 | 26.060 | 25.500 | 25.740 | 22.710 | 4,321 |
| 2024-06-06 | 26.000 | 26.080 | 25.860 | 25.920 | 22.869 | 1,871 |
| 2024-06-05 | 27.160 | 27.160 | 25.980 | 26.080 | 23.010 | 7,275 |
| 2024-06-04 | 26.620 | 27.160 | 26.320 | 26.620 | 23.487 | 1,164 |
| 2024-06-03 | 26.300 | 26.960 | 26.300 | 26.900 | 23.734 | 3,805 |
| 2024-05-31 | 26.400 | 26.400 | 26.180 | 26.400 | 23.293 | 1,477 |
| 2024-05-30 | 26.000 | 26.440 | 25.900 | 26.160 | 23.081 | 2,316 |
| 2024-05-29 | 26.780 | 26.780 | 26.000 | 26.280 | 23.187 | 4,916 |
| 2024-05-28 | 26.460 | 26.900 | 26.460 | 26.740 | 23.593 | 759 |
| 2024-05-27 | 26.100 | 26.700 | 26.060 | 26.060 | 22.993 | 312 |
| 2024-05-24 | 26.140 | 26.520 | 26.040 | 26.060 | 22.993 | 501 |
| 2024-05-23 | 26.200 | 26.880 | 26.040 | 26.580 | 23.451 | 735 |
| 2024-05-22 | 26.960 | 26.960 | 26.100 | 26.180 | 23.099 | 3,055 |
| 2024-05-21 | 27.020 | 27.020 | 26.500 | 26.580 | 23.451 | 979 |
| 2024-05-20 | 27.280 | 27.280 | 26.800 | 26.800 | 23.646 | 2,568 |
| 2024-05-17 | 27.100 | 27.100 | 26.800 | 27.040 | 23.857 | 2,035 |
| 2024-05-16 | 26.880 | 26.880 | 26.520 | 26.860 | 23.699 | 5,482 |
| 2024-05-15 | 26.880 | 26.960 | 26.520 | 26.580 | 23.451 | 3,122 |
| 2024-05-14 | 26.980 | 26.980 | 26.520 | 26.720 | 23.575 | 3,339 |
| 2024-05-13 | 26.500 | 27.300 | 26.320 | 27.000 | 23.822 | 7,461 |
| 2024-05-10 | 26.200 | 26.500 | 26.160 | 26.200 | 23.116 | 6,324 |
| 2024-05-09 | 26.160 | 27.060 | 26.160 | 27.060 | 23.500 | 19,114 |
| 2024-05-08 | 26.620 | 26.660 | 26.040 | 26.360 | 22.892 | 6,310 |
| 2024-05-07 | 27.480 | 27.480 | 26.060 | 26.520 | 23.031 | 8,588 |
| 2024-05-06 | 26.280 | 28.280 | 26.200 | 26.500 | 23.014 | 10,777 |
| 2024-05-03 | 27.000 | 27.220 | 25.960 | 26.260 | 22.805 | 20,616 |
| 2024-05-02 | 27.520 | 27.720 | 26.800 | 27.240 | 23.656 | 7,376 |
| 2024-04-30 | 27.960 | 30.000 | 27.320 | 27.780 | 24.125 | 4,246 |
| 2024-04-29 | 27.960 | 27.960 | 27.660 | 27.800 | 24.143 | 2,063 |
| 2024-04-26 | 27.260 | 28.000 | 27.260 | 27.680 | 24.038 | 8,070 |
| 2024-04-25 | 27.420 | 27.640 | 26.880 | 27.120 | 23.552 | 3,559 |
| 2024-04-24 | 27.540 | 27.780 | 27.420 | 27.780 | 24.125 | 2,419 |
| 2024-04-23 | 27.840 | 27.840 | 27.100 | 27.360 | 23.761 | 4,092 |
| 2024-04-22 | 27.440 | 28.180 | 27.060 | 27.800 | 24.143 | 1,880 |
| 2024-04-19 | 27.020 | 27.300 | 27.000 | 27.280 | 23.691 | 2,429 |
| 2024-04-18 | 27.320 | 27.500 | 27.040 | 27.400 | 23.795 | 1,036 |
| 2024-04-17 | 27.420 | 27.820 | 27.300 | 27.320 | 23.726 | 2,683 |
| 2024-04-16 | 28.740 | 28.920 | 27.100 | 28.920 | 25.115 | 15,082 |
| 2024-04-15 | 30.200 | 30.700 | 28.980 | 30.700 | 26.661 | 944 |
| 2024-04-12 | 29.560 | 29.860 | 29.260 | 29.380 | 25.515 | 540 |
| 2024-04-11 | 30.140 | 31.000 | 29.560 | 30.140 | 26.175 | 551 |
| 2024-04-10 | 30.160 | 30.720 | 30.160 | 30.500 | 26.487 | 2,069 |
| 2024-04-09 | 29.500 | 30.380 | 29.500 | 30.160 | 26.192 | 1,932 |
| 2024-04-08 | 29.480 | 30.280 | 28.320 | 29.480 | 25.602 | 420 |
| 2024-04-05 | 29.340 | 29.620 | 28.340 | 29.480 | 25.602 | 1,204 |
| 2024-04-04 | 30.140 | 30.160 | 29.540 | 30.000 | 26.053 | 172 |
| 2024-04-03 | 29.360 | 30.000 | 29.360 | 30.000 | 26.053 | 277 |
| 2024-04-02 | 30.000 | 30.180 | 28.660 | 30.000 | 26.053 | 777 |
| 2024-03-28 | 29.550 | 29.670 | 29.130 | 29.130 | 25.298 | 384 |
| 2024-03-27 | 29.100 | 29.130 | 28.590 | 29.130 | 25.298 | 101 |
| 2024-03-26 | 28.780 | 29.130 | 28.780 | 29.130 | 25.298 | 538 |
| 2024-03-25 | 28.900 | 29.410 | 28.720 | 29.410 | 25.541 | 269 |
| 2024-03-22 | 28.660 | 29.420 | 28.660 | 29.410 | 25.541 | 2,049 |
| 2024-03-21 | 27.100 | 28.990 | 27.100 | 28.860 | 25.063 | 1,620 |
| 2024-03-20 | 28.000 | 28.500 | 28.000 | 28.500 | 24.751 | 1,511 |
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.