Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	31.420	32.000	30.990	31.120	25.455	2,578
2023-04-04	32.830	33.130	32.830	32.830	26.854	505
2023-04-03	33.040	35.100	32.900	33.000	26.993	1,801
2023-03-31	34.100	34.300	34.100	34.300	28.056	194
2023-03-30	33.700	34.300	33.700	34.300	28.056	860
2023-03-29	32.970	33.310	32.720	32.720	26.764	2,537
2023-03-28	32.820	32.890	32.490	32.890	26.903	1,547
2023-03-27	31.510	32.990	31.510	31.830	26.036	427
2023-03-24	31.900	32.320	31.500	31.830	26.036	579
2023-03-23	33.470	33.710	32.550	33.710	27.574	1,024
2023-03-22	33.300	34.800	32.600	32.600	26.666	16
2023-03-21	33.790	34.110	32.600	32.600	26.666	85
2023-03-20	33.700	33.700	31.690	32.600	26.666	1,695
2023-03-17	33.200	33.680	33.070	33.400	27.320	673
2023-03-16	33.500	33.500	31.680	32.050	26.216	1,765
2023-03-15	35.480	35.480	32.880	33.400	27.320	3,738
2023-03-14	34.480	35.110	34.370	34.370	28.113	15
2023-03-13	35.820	36.260	34.210	34.370	28.113	2,118
2023-03-10	35.690	36.200	35.500	36.040	29.479	1,548
2023-03-09	37.050	38.040	36.800	38.040	31.115	38
2023-03-08	38.200	38.200	37.540	38.040	31.115	406
2023-03-07	38.100	38.230	37.700	38.040	31.115	357
2023-03-06	37.980	38.040	37.500	38.040	31.115	71
2023-03-03	36.010	38.050	36.010	38.040	31.115	763
2023-03-02	37.080	37.170	37.060	37.170	30.404	59
2023-03-01	37.490	37.800	37.170	37.170	30.404	969
2023-02-28	37.000	37.490	36.570	37.240	30.461	1,298
2023-02-27	36.520	37.990	36.520	37.560	30.375	1,702
2023-02-24	36.930	37.150	36.500	36.810	29.769	783
2023-02-23	35.570	37.500	35.570	37.190	30.076	989
2023-02-22	37.060	37.060	36.000	36.280	29.340	920
2023-02-21	38.200	38.240	37.190	38.040	30.763	3,818
2023-02-20	37.000	38.000	37.000	37.350	30.205	1,086
2023-02-17	35.500	37.730	35.500	37.120	30.019	1,380
2023-02-16	36.490	37.200	36.300	37.200	30.084	4,498
2023-02-15	35.180	36.250	35.180	36.000	29.113	1,220
2023-02-14	34.000	35.060	34.000	34.940	28.256	2,109
2023-02-13	34.400	34.400	33.280	33.950	27.456	3,093
2023-02-10	35.010	35.010	33.500	33.860	27.383	2,780
2023-02-09	36.060	36.270	35.720	35.730	28.895	316
2023-02-08	36.320	36.320	35.730	35.730	28.895	57
2023-02-07	35.340	36.000	35.000	35.730	28.895	530
2023-02-06	34.380	36.250	34.380	36.250	29.316	151
2023-02-03	36.000	36.250	35.700	36.250	29.316	483
2023-02-02	35.890	36.480	35.890	36.250	29.316	2,155
2023-02-01	36.030	36.280	35.700	35.700	28.871	1,034
2023-01-31	36.100	36.330	35.560	35.870	29.008	3,093
2023-01-30	36.930	37.190	36.400	36.800	29.760	1,042
2023-01-27	36.200	37.180	36.200	37.000	29.922	3,122
2023-01-26	34.270	36.710	34.270	36.040	29.146	428
2023-01-25	35.680	36.260	35.590	36.040	29.146	1,096
2023-01-24	35.640	35.850	35.570	35.660	28.839	10,260
2023-01-23	35.500	35.610	35.210	35.260	28.515	1,285
2023-01-20	35.000	35.340	35.000	35.340	28.580	2,123
2023-01-19	34.040	35.350	34.040	34.500	27.900	6,767
2023-01-18	35.430	35.800	34.630	35.690	28.863	1,183
2023-01-17	34.270	35.500	34.270	35.500	28.709	3,123
2023-01-16	33.200	34.490	32.000	33.960	27.464	2,576
2023-01-13	34.000	35.140	34.000	34.580	27.965	858
2023-01-12	33.310	34.000	33.310	34.000	27.496	3,464

← NewerPage 16 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.