Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	29.030	29.030	28.750	28.780	23.845	2,766
2023-07-04	29.800	29.800	29.240	29.560	24.491	1,319
2023-07-03	28.520	29.550	28.520	29.500	24.441	1,429
2023-06-30	29.510	29.510	28.380	28.520	23.630	11,139
2023-06-29	30.000	30.650	30.000	30.200	25.021	1,872
2023-06-28	31.010	31.010	29.810	29.830	24.715	3,854
2023-06-27	31.130	31.170	31.000	31.170	25.825	726
2023-06-26	31.940	31.940	31.070	31.770	26.322	365
2023-06-23	30.970	31.770	30.970	31.770	26.322	71
2023-06-22	31.020	31.770	31.010	31.770	26.322	41
2023-06-20	31.620	32.260	31.500	31.770	26.322	556
2023-06-19	31.600	32.710	31.600	32.620	27.026	65
2023-06-16	33.330	33.330	32.390	32.620	27.026	1,171
2023-06-15	32.750	33.440	32.320	33.440	27.706	61
2023-06-14	33.400	33.500	33.070	33.440	27.706	2,232
2023-06-13	30.420	32.400	30.420	31.800	26.347	364
2023-06-12	31.500	31.950	31.460	31.800	26.347	1,883
2023-06-09	32.060	32.300	31.520	31.520	26.115	157
2023-06-08	32.010	32.070	31.520	31.520	26.115	333
2023-06-07	31.680	31.700	31.520	31.520	26.115	31
2023-06-06	32.800	32.800	31.520	31.520	26.115	357
2023-06-02	31.150	31.630	31.150	31.520	26.115	708
2023-06-01	30.310	31.360	30.310	31.090	25.759	337
2023-05-31	31.950	31.950	30.950	31.090	25.759	1,074
2023-05-30	32.260	32.270	32.260	32.270	26.737	1,794
2023-05-29	30.970	33.280	30.970	33.170	27.482	948
2023-05-26	31.510	32.350	31.510	31.770	26.322	391
2023-05-25	31.500	32.120	31.500	31.770	26.322	587
2023-05-24	32.040	32.720	31.700	32.720	27.109	208
2023-05-23	32.040	32.720	32.040	32.720	27.109	185
2023-05-22	31.790	32.970	31.790	32.720	27.109	678
2023-05-19	33.660	33.660	32.870	32.870	27.234	757
2023-05-18	33.250	33.690	32.100	32.100	26.596	476
2023-05-17	31.530	32.490	31.530	32.100	26.596	2,513
2023-05-16	33.400	33.400	32.200	32.630	27.035	89
2023-05-15	34.000	34.000	32.370	32.630	27.035	977
2023-05-12	33.400	33.400	32.590	33.140	27.457	1,088
2023-05-11	33.540	33.980	33.340	33.340	27.271	197
2023-05-10	33.620	34.650	33.340	33.340	27.271	5,270
2023-05-09	34.170	34.770	32.300	34.770	28.441	961
2023-05-08	33.900	34.890	33.080	34.890	28.539	1,768
2023-05-05	30.160	33.740	30.160	33.090	27.066	1,407
2023-05-04	32.800	33.250	32.800	32.870	26.886	120
2023-05-03	32.660	32.870	32.300	32.870	26.886	1,032
2023-05-02	32.500	33.700	32.500	33.520	27.418	819
2023-04-28	32.570	33.400	32.360	32.360	26.469	139
2023-04-27	32.450	33.000	32.360	32.360	26.469	246
2023-04-26	31.420	32.360	31.420	32.360	26.469	762
2023-04-25	31.580	31.870	31.050	31.370	25.660	3,092
2023-04-24	32.480	32.480	32.410	32.460	26.551	769
2023-04-21	31.270	32.740	31.270	32.330	26.445	2,415
2023-04-20	32.320	33.000	32.120	33.000	26.993	202
2023-04-19	32.510	33.000	32.510	33.000	26.993	142
2023-04-18	33.170	33.170	32.530	33.000	26.993	2,503
2023-04-17	33.080	33.080	32.680	32.820	26.846	557
2023-04-14	32.530	32.600	32.340	32.500	26.584	2,539
2023-04-13	31.500	32.500	31.500	31.760	25.979	442
2023-04-12	31.720	31.760	31.560	31.760	25.979	78
2023-04-11	30.460	32.100	30.460	31.760	25.979	5,150
2023-04-06	32.000	32.000	30.800	31.230	25.545	623

← NewerPage 15 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.