Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	26.540	26.890	26.130	26.890	22.642	1,094
2023-09-26	25.550	27.200	25.550	26.410	22.238	5,808
2023-09-25	26.820	26.820	24.240	25.900	21.809	10,692
2023-09-22	26.910	27.170	26.910	27.170	22.878	26
2023-09-21	27.200	27.200	26.800	27.170	22.878	1,133
2023-09-20	28.000	28.000	27.130	27.620	23.257	765
2023-09-19	27.290	28.160	27.100	28.160	23.712	221
2023-09-18	27.490	28.160	27.210	28.160	23.712	492
2023-09-15	27.610	28.260	27.610	28.160	23.712	1,614
2023-09-14	27.050	27.600	27.010	27.310	22.996	1,358
2023-09-13	27.290	27.310	27.080	27.080	22.802	136
2023-09-12	27.400	27.400	27.080	27.080	22.802	124
2023-09-11	27.500	27.500	27.080	27.080	22.802	350
2023-09-08	27.090	27.090	26.530	27.080	22.802	197
2023-09-07	26.380	27.080	26.380	27.080	22.802	1,223
2023-09-06	26.950	27.200	26.890	27.100	22.819	2,282
2023-09-05	27.010	27.100	26.820	26.950	22.693	1,216
2023-09-04	26.600	27.280	26.500	27.270	22.962	1,509
2023-09-01	26.050	26.690	26.000	26.290	22.137	753
2023-08-31	26.120	26.690	26.000	26.290	22.137	1,952
2023-08-30	25.620	26.170	25.620	26.110	21.985	1,930
2023-08-29	25.800	26.030	25.490	25.590	21.548	984
2023-08-28	26.000	26.000	25.300	25.800	21.724	2,566
2023-08-25	25.510	25.510	25.330	25.350	21.345	679
2023-08-24	25.620	25.620	25.050	25.510	21.480	139
2023-08-23	25.920	25.920	25.510	25.510	21.480	688
2023-08-22	25.120	25.950	25.000	25.580	21.539	2,207
2023-08-21	25.340	26.200	25.300	25.910	21.817	1,947
2023-08-18	26.240	26.240	25.600	25.600	21.556	8,819
2023-08-17	26.550	26.550	26.210	26.500	21.956	761
2023-08-16	27.700	27.700	26.560	26.620	22.055	3,375
2023-08-15	26.860	27.800	26.820	26.860	22.254	1,790
2023-08-14	27.950	29.400	27.100	27.100	22.453	3,054
2023-08-11	27.920	27.920	27.250	27.250	22.577	1,463
2023-08-10	27.260	29.620	27.260	27.600	22.867	2,244
2023-08-09	27.310	27.400	27.310	27.400	22.702	113
2023-08-08	27.000	27.400	27.000	27.400	22.702	76
2023-08-07	27.800	27.800	27.160	27.400	22.702	312
2023-08-04	27.400	27.750	27.270	27.400	22.702	1,585
2023-08-03	27.420	27.500	26.990	27.000	22.370	1,777
2023-08-02	28.150	28.150	26.980	27.380	22.685	2,565
2023-08-01	28.280	28.500	28.200	28.250	23.406	1,884
2023-07-31	28.800	28.800	28.550	28.600	23.696	539
2023-07-28	28.990	28.990	28.130	28.850	23.903	839
2023-07-27	28.900	28.900	28.200	28.720	23.795	7,817
2023-07-26	29.550	29.640	28.960	29.400	24.359	586
2023-07-25	29.820	29.820	29.540	29.800	24.690	588
2023-07-24	29.000	29.140	28.710	29.140	24.143	456
2023-07-21	28.700	29.180	28.700	29.140	24.143	613
2023-07-20	29.300	29.300	29.110	29.300	24.276	507
2023-07-19	29.900	29.900	28.590	28.590	23.688	387
2023-07-18	29.000	29.000	28.590	28.590	23.688	849
2023-07-17	29.330	29.330	28.820	29.090	24.102	164
2023-07-14	29.260	29.690	29.090	29.090	24.102	192
2023-07-13	28.800	29.700	28.800	29.090	24.102	108
2023-07-12	29.000	29.270	28.570	29.090	24.102	796
2023-07-11	28.300	28.830	28.300	28.420	23.547	716
2023-07-10	29.860	29.860	27.660	28.220	23.381	1,731
2023-07-07	27.950	28.110	27.500	27.500	22.784	330
2023-07-06	28.680	28.680	27.420	27.500	22.784	2,789

← NewerPage 14 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.