Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	32.180	33.870	32.180	32.980	28.213	35
2023-12-20	32.770	33.100	32.750	32.980	28.213	144
2023-12-19	32.850	33.010	32.850	32.980	28.213	1,572
2023-12-18	33.000	33.600	32.990	33.300	28.486	1,565
2023-12-15	31.000	33.000	31.000	33.000	28.230	3,380
2023-12-14	30.570	32.420	30.570	32.420	27.734	5,174
2023-12-13	31.500	31.500	30.030	30.900	26.433	1,162
2023-12-12	30.910	31.710	30.030	31.450	26.904	771
2023-12-11	30.730	31.280	30.730	31.000	26.519	2,159
2023-12-08	31.100	31.280	30.950	31.140	26.639	117
2023-12-07	30.850	31.150	30.850	31.140	26.639	721
2023-12-06	31.200	31.530	30.200	31.100	26.604	430
2023-12-05	30.070	31.160	30.070	31.100	26.604	717
2023-12-04	30.530	30.780	30.310	30.530	26.117	605
2023-12-01	29.720	30.870	29.720	30.870	26.408	2,016
2023-11-30	30.160	30.640	30.160	30.190	25.826	480
2023-11-29	30.270	30.560	29.860	30.190	25.826	1,644
2023-11-28	28.640	30.280	28.640	29.760	25.458	2,633
2023-11-27	29.500	29.900	29.500	29.850	25.535	3,277
2023-11-24	29.010	29.590	28.990	29.500	25.236	3,400
2023-11-23	28.770	29.370	28.040	29.160	24.945	2,784
2023-11-22	28.810	29.500	28.680	28.870	24.697	2,829
2023-11-21	27.500	27.810	27.340	27.340	23.388	263
2023-11-20	26.860	27.420	26.860	27.340	23.388	647
2023-11-17	26.770	27.130	26.770	27.000	23.097	103
2023-11-16	27.550	27.550	27.000	27.000	23.097	1,303
2023-11-15	26.560	27.550	26.560	27.360	23.405	252
2023-11-14	26.100	27.380	26.100	27.360	23.405	1,846
2023-11-13	26.070	26.590	26.070	26.540	22.704	440
2023-11-10	27.570	28.010	26.400	26.960	22.701	5,912
2023-11-09	26.900	28.190	26.900	27.100	22.819	470
2023-11-08	28.580	28.580	27.100	27.100	22.819	1,116
2023-11-07	27.550	29.000	27.550	27.800	23.408	1,096
2023-11-06	26.940	28.550	26.940	28.220	23.762	2,773
2023-11-03	27.420	28.580	27.420	27.660	23.291	1,888
2023-11-02	26.700	27.760	26.700	27.560	23.206	2,607
2023-11-01	26.320	26.690	26.140	26.140	22.011	517
2023-10-31	25.540	26.200	25.010	25.010	21.059	418
2023-10-30	25.050	25.700	25.010	25.010	21.059	427
2023-10-26	25.580	25.580	24.900	25.010	21.059	1,469
2023-10-25	25.800	25.800	24.900	24.900	20.967	356
2023-10-24	24.980	25.520	24.900	24.900	20.967	312
2023-10-23	25.500	25.500	24.800	24.900	20.967	1,390
2023-10-20	26.250	26.250	25.300	25.500	21.472	3,128
2023-10-19	26.700	26.700	26.200	26.510	22.322	867
2023-10-18	27.650	27.650	26.570	26.790	22.558	1,486
2023-10-17	27.640	27.900	27.520	27.900	23.493	1,090
2023-10-16	26.850	28.250	26.850	28.090	23.653	1,301
2023-10-13	27.580	27.990	25.400	27.650	23.282	6,965
2023-10-12	28.130	28.450	28.030	28.230	23.770	1,095
2023-10-11	28.080	28.120	27.830	28.080	23.644	1,280
2023-10-10	27.100	28.470	27.100	28.080	23.644	1,935
2023-10-09	27.690	27.780	27.150	27.400	23.072	354
2023-10-06	27.700	27.700	27.060	27.400	23.072	2,442
2023-10-05	26.460	27.000	26.440	26.440	22.263	275
2023-10-04	26.780	27.060	26.440	26.440	22.263	1,967
2023-10-03	27.020	27.790	26.810	27.790	23.400	363
2023-10-02	28.150	28.160	27.180	27.790	23.400	895
2023-09-29	27.500	27.800	27.500	27.580	23.223	827
2023-09-28	26.980	27.380	26.710	27.300	22.987	4,747

← NewerPage 13 of 22 · 1,279 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.