Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	27.100	27.940	27.100	27.940	24.264	16
2024-03-18	27.700	28.700	27.700	27.940	24.264	1,094
2024-03-15	27.400	27.860	27.400	27.850	24.186	622
2024-03-14	27.300	28.000	27.300	27.380	23.778	464
2024-03-13	27.300	27.450	27.300	27.380	23.778	116
2024-03-12	27.010	27.500	26.890	27.380	23.778	630
2024-03-11	26.410	26.650	26.110	26.110	22.675	263
2024-03-08	26.090	26.730	26.090	26.110	22.675	19
2024-03-07	25.950	26.280	25.860	26.110	22.675	1,595
2024-03-06	26.200	26.200	26.000	26.040	22.614	3,354
2024-03-05	26.440	26.500	26.070	26.200	22.753	1,191
2024-03-04	27.650	27.650	26.000	26.700	23.187	1,998
2024-03-01	27.500	27.740	27.500	27.740	24.091	10
2024-02-29	27.720	28.190	27.720	27.740	24.091	657
2024-02-28	28.420	28.420	27.500	27.880	24.212	925
2024-02-27	28.400	28.750	28.400	28.630	24.863	508
2024-02-26	29.200	29.200	28.090	28.400	24.295	4,735
2024-02-23	28.500	28.990	28.130	28.710	24.560	2,182
2024-02-22	28.540	29.080	28.540	29.020	24.825	257
2024-02-21	28.680	29.020	28.600	29.020	24.825	233
2024-02-20	29.000	29.360	28.840	29.020	24.825	1,247
2024-02-19	30.100	30.890	29.860	30.890	26.425	250
2024-02-16	30.000	31.260	30.000	30.890	26.425	1,765
2024-02-15	30.380	30.590	30.090	30.590	26.168	37
2024-02-14	30.300	30.590	30.300	30.590	26.168	1,421
2024-02-13	31.800	31.800	31.080	31.800	27.203	580
2024-02-12	32.540	32.540	31.790	32.370	27.691	1,306
2024-02-09	29.840	31.790	29.840	31.500	26.947	1,635
2024-02-08	29.800	30.550	29.800	30.360	25.971	2,161
2024-02-07	29.010	29.800	29.010	29.800	25.492	11
2024-02-06	29.380	29.810	29.370	29.800	25.492	757
2024-02-05	28.880	29.110	28.880	29.040	24.842	1,186
2024-02-02	28.700	29.440	28.690	28.690	24.543	216
2024-02-01	28.700	28.880	28.690	28.690	24.543	395
2024-01-31	29.000	29.000	28.640	28.690	24.543	982
2024-01-30	29.120	30.000	29.000	30.000	25.663	420
2024-01-29	29.410	30.000	29.410	30.000	25.663	560
2024-01-26	29.420	29.810	29.400	29.810	25.501	310
2024-01-25	30.000	30.000	29.740	29.810	25.501	796
2024-01-24	29.620	29.800	29.440	29.630	25.347	778
2024-01-23	29.500	29.500	29.000	29.300	25.065	2,321
2024-01-22	30.000	30.000	29.000	29.350	25.107	503
2024-01-19	28.980	29.070	28.270	28.270	24.183	246
2024-01-18	28.700	29.190	28.270	28.270	24.183	214
2024-01-17	28.270	28.970	28.270	28.270	24.183	273
2024-01-16	29.100	29.100	28.270	28.270	24.183	85
2024-01-15	28.900	29.000	28.270	28.270	24.183	285
2024-01-12	28.000	29.010	28.000	28.270	24.183	86
2024-01-11	28.800	28.800	28.160	28.270	24.183	1,721
2024-01-10	29.020	29.020	28.700	28.750	24.594	1,655
2024-01-09	30.200	30.200	29.640	30.000	25.663	615
2024-01-08	30.570	30.570	30.200	30.200	25.834	436
2024-01-05	30.200	30.910	30.000	30.200	25.834	690
2024-01-04	31.570	31.580	31.010	31.450	26.904	442
2024-01-03	31.650	31.700	30.200	31.450	26.904	201
2024-01-02	32.450	33.050	31.450	31.450	26.904	2,917
2023-12-29	32.300	32.980	32.300	32.980	28.213	125
2023-12-28	30.540	33.200	30.540	32.980	28.213	381
2023-12-27	32.920	32.980	32.830	32.980	28.213	108
2023-12-22	30.480	32.980	30.480	32.980	28.213	239

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.