Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	25.320	25.550	25.290	25.540	20.350	352
2022-10-18	25.620	25.620	24.890	25.540	20.350	1,406
2022-10-17	25.210	25.480	24.910	25.210	20.087	685
2022-10-14	24.100	25.860	24.100	25.350	20.199	1,030
2022-10-13	24.740	25.560	24.670	25.480	20.302	1,339
2022-10-12	25.260	25.360	24.700	24.950	19.880	408
2022-10-11	25.470	25.560	24.950	24.950	19.880	2,181
2022-10-10	24.000	26.120	24.000	26.000	20.717	5,126
2022-10-07	25.800	25.920	24.800	25.920	20.653	319
2022-10-06	25.720	25.920	25.040	25.920	20.653	222
2022-10-05	26.400	26.400	25.400	25.920	20.653	452
2022-10-04	25.880	26.050	25.670	25.920	20.653	513
2022-10-03	24.140	24.380	24.140	24.380	19.426	124
2022-09-30	24.460	24.460	24.380	24.380	19.426	509
2022-09-29	23.570	24.340	23.570	24.230	19.306	6,473
2022-09-28	24.930	24.930	23.700	24.300	19.362	2,690
2022-09-27	24.570	25.100	24.570	25.100	20.000	2,613
2022-09-26	24.120	24.770	24.120	24.600	19.601	2,684
2022-09-23	25.000	25.000	24.440	24.600	19.601	2,254
2022-09-22	25.900	26.130	25.760	26.100	20.796	219
2022-09-21	25.220	26.200	25.220	26.100	20.796	887
2022-09-20	26.420	26.420	25.710	25.720	20.494	1,203
2022-09-19	25.580	26.400	25.490	26.250	20.916	1,584
2022-09-16	25.080	25.700	25.080	25.700	20.478	384
2022-09-15	25.450	25.790	25.450	25.700	20.478	1,320
2022-09-14	25.140	25.990	25.140	25.770	20.533	12,859
2022-09-13	26.780	27.320	25.640	26.500	21.115	5,083
2022-09-12	26.860	28.140	26.860	28.000	22.310	2,953
2022-09-09	26.500	27.000	26.500	26.600	21.195	3,751
2022-09-08	25.900	26.310	25.420	25.420	20.255	288
2022-09-07	25.700	25.750	25.330	25.420	20.255	1,850
2022-09-06	26.210	26.210	25.280	25.400	20.239	1,641
2022-09-05	25.600	25.860	25.310	25.390	20.231	1,558
2022-09-02	25.740	26.510	25.520	26.130	20.820	3,437
2022-09-01	26.380	26.380	25.120	25.250	20.119	11,550
2022-08-31	27.810	27.900	27.250	27.900	22.231	211
2022-08-30	26.540	28.400	26.540	27.900	22.231	103
2022-08-29	27.300	28.470	27.300	27.900	22.231	96
2022-08-26	28.600	28.600	27.900	27.900	22.231	1,111
2022-08-25	28.810	29.100	28.480	28.480	22.693	142
2022-08-24	29.070	29.070	28.210	28.480	22.693	1,450
2022-08-23	27.940	29.100	27.940	28.680	22.852	1,582
2022-08-22	29.120	29.120	27.460	27.550	21.952	4,431
2022-08-19	33.870	33.870	29.000	29.120	23.203	3,068
2022-08-18	31.420	31.420	31.390	31.390	24.673	25
2022-08-17	31.520	31.520	31.390	31.390	24.673	4
2022-08-16	30.810	31.400	30.810	31.390	24.673	2,369
2022-08-15	33.980	33.980	30.610	31.500	24.759	523
2022-08-12	30.990	31.460	30.990	31.460	24.728	191
2022-08-11	31.500	31.500	30.930	31.460	24.728	379
2022-08-10	31.300	31.500	30.230	31.460	24.728	745
2022-08-09	31.400	31.400	30.440	30.510	23.981	1,512
2022-08-08	30.920	31.460	30.920	31.460	24.728	601
2022-08-05	30.410	30.820	29.960	29.960	23.549	85
2022-08-04	30.010	30.720	29.960	29.960	23.549	18
2022-08-03	29.950	30.540	29.950	29.960	23.549	150
2022-08-02	30.000	30.210	29.640	29.960	23.549	1,024
2022-08-01	31.510	31.510	30.460	31.030	24.390	1,279
2022-07-29	30.000	32.140	30.000	31.220	24.539	3,640
2022-07-28	29.000	29.720	28.980	28.980	22.778	3,592

← NewerPage 18 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.