Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	33.310	34.000	33.310	34.000	27.496	3,464
2023-01-11	32.600	33.300	32.600	32.850	26.566	2,034
2023-01-10	32.640	32.660	32.310	32.610	26.372	899
2023-01-09	32.980	32.980	32.540	32.660	26.412	1,983
2023-01-06	31.730	32.370	31.700	32.370	26.178	61
2023-01-05	31.500	33.090	31.390	32.370	26.178	2,335
2023-01-04	30.850	31.140	30.850	31.140	25.183	756
2023-01-03	30.440	30.650	30.440	30.650	24.787	572
2023-01-02	29.780	30.480	29.580	29.580	23.922	451
2022-12-30	29.390	29.920	29.350	29.580	23.922	832
2022-12-29	29.390	29.990	29.390	29.990	24.253	2,109
2022-12-28	29.760	30.210	29.560	30.080	24.326	2,788
2022-12-27	32.500	32.500	29.480	29.760	24.067	1,703
2022-12-23	29.710	30.140	29.600	29.710	24.027	3,444
2022-12-22	29.520	29.520	29.350	29.500	23.857	3,535
2022-12-21	28.530	29.480	28.530	29.480	23.841	5,199
2022-12-20	28.100	29.200	28.100	29.200	23.614	4,506
2022-12-19	27.820	28.660	27.820	28.330	22.911	2,136
2022-12-16	28.500	28.500	27.800	28.030	22.668	1,934
2022-12-15	29.300	29.300	28.680	28.760	23.258	1,522
2022-12-14	30.320	30.320	29.050	29.300	23.695	3,962
2022-12-13	29.760	31.000	29.760	30.620	24.763	2,766
2022-12-12	29.860	29.860	29.320	29.700	24.019	945
2022-12-09	30.480	30.480	29.730	30.110	24.350	1,721
2022-12-08	30.090	30.090	29.960	29.960	24.229	1,327
2022-12-07	29.470	29.950	29.470	29.950	24.221	1,113
2022-12-06	30.130	30.480	30.120	30.480	24.649	202
2022-12-05	30.500	30.700	30.230	30.480	24.649	826
2022-12-02	29.860	30.100	29.640	30.100	24.342	146
2022-12-01	30.490	30.690	29.570	30.100	24.342	1,434
2022-11-30	29.910	30.040	29.440	29.780	24.083	1,814
2022-11-29	28.760	29.690	28.760	29.500	23.857	1,466
2022-11-28	28.850	28.850	28.440	28.500	23.048	727
2022-11-25	28.850	29.030	28.510	28.700	23.210	1,097
2022-11-24	28.920	29.130	28.660	28.660	23.178	1,564
2022-11-23	29.340	29.340	28.380	28.380	22.951	189
2022-11-22	28.840	29.050	28.380	28.380	22.951	189
2022-11-21	28.670	28.670	28.190	28.380	22.951	861
2022-11-18	28.700	29.080	28.600	28.890	23.364	299
2022-11-17	26.240	28.900	26.240	28.890	23.364	1,533
2022-11-16	29.200	29.200	28.540	28.750	23.250	1,257
2022-11-15	29.420	29.420	29.100	29.310	23.703	308
2022-11-14	30.580	30.580	29.040	29.310	23.703	754
2022-11-11	28.900	30.390	28.900	30.010	23.912	8,962
2022-11-10	28.210	29.100	27.870	28.850	22.988	1,140
2022-11-09	28.640	28.640	27.780	27.800	22.151	1,175
2022-11-08	28.210	28.640	27.990	28.640	22.820	869
2022-11-07	28.240	28.760	27.900	28.210	22.478	2,522
2022-11-04	26.620	28.390	26.620	28.310	22.557	4,605
2022-11-03	25.840	25.870	25.580	25.630	20.422	663
2022-11-02	26.660	26.660	26.350	26.350	20.996	200
2022-11-01	27.040	27.320	26.350	26.350	20.996	275
2022-10-31	26.250	26.680	26.040	26.350	20.996	5,411
2022-10-28	27.200	27.200	26.250	26.770	21.330	291
2022-10-27	26.770	27.010	26.110	26.770	21.330	1,334
2022-10-26	26.500	27.200	26.500	26.800	21.354	2,714
2022-10-25	26.170	26.500	26.100	26.100	20.796	523
2022-10-24	25.820	26.450	25.550	25.550	20.358	434
2022-10-21	25.820	25.950	25.290	25.550	20.358	601
2022-10-20	24.260	25.540	24.260	25.540	20.350	141

← NewerPage 17 of 22 · 1,280 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.