Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	27.920	28.270	27.920	28.050	22.047	1,071
2022-07-26	28.300	28.370	27.850	28.300	22.244	1,005
2022-07-25	27.940	27.940	27.750	27.750	21.812	2
2022-07-22	27.910	28.340	27.750	27.750	21.812	9
2022-07-21	27.590	28.150	27.460	27.750	21.812	1,543
2022-07-20	28.000	28.000	27.390	27.790	21.843	1,505
2022-07-19	26.570	27.700	26.570	26.610	20.916	327
2022-07-18	26.390	27.170	26.390	26.610	20.916	2,441
2022-07-15	25.730	26.000	25.320	25.480	20.027	2,453
2022-07-14	27.200	27.200	25.650	26.230	20.617	1,000
2022-07-13	25.950	26.270	25.630	25.630	20.145	2,462
2022-07-12	25.400	26.130	25.130	25.680	20.185	936
2022-07-11	26.500	26.500	25.500	25.690	20.193	2,530
2022-07-08	26.400	27.000	25.960	26.580	20.892	908
2022-07-07	26.000	27.000	26.000	26.640	20.939	2,044
2022-07-06	26.440	26.440	25.480	25.480	20.027	474
2022-07-05	26.520	26.520	24.960	25.480	20.027	4,182
2022-07-04	26.010	26.730	26.010	26.170	20.570	868
2022-07-01	27.200	27.400	26.060	26.580	20.892	3,924
2022-06-30	27.400	27.400	25.880	26.410	20.758	12,110
2022-06-29	28.500	29.170	27.970	29.060	22.841	2,919
2022-06-28	30.300	30.770	30.060	30.300	23.816	1,166
2022-06-27	29.550	30.600	29.180	29.180	22.936	281
2022-06-24	28.620	29.330	28.430	29.180	22.936	1,139
2022-06-23	29.770	29.820	28.620	28.780	22.621	2,619
2022-06-22	30.320	30.320	28.730	29.830	23.447	7,951
2022-06-21	31.490	32.160	31.300	31.610	24.846	4,304
2022-06-20	31.200	31.250	30.500	31.200	24.523	1,505
2022-06-17	30.780	31.680	30.550	30.980	24.350	3,934
2022-06-16	31.500	31.500	30.540	30.710	24.138	3,957
2022-06-15	32.000	32.670	31.840	32.120	25.247	789
2022-06-14	33.010	33.150	32.110	32.170	25.286	9,173
2022-06-13	34.500	34.500	32.460	32.460	25.514	3,778
2022-06-10	37.000	37.000	35.200	35.220	27.683	1,410
2022-06-09	37.530	37.530	36.790	36.960	29.051	4,674
2022-06-08	39.110	39.200	38.000	38.150	29.986	785
2022-06-07	38.950	39.460	38.870	39.040	30.686	1,458
2022-06-06	39.940	40.120	38.280	39.090	30.725	8,825
2022-06-03	40.720	41.260	39.520	39.890	31.354	3,360
2022-06-02	38.660	38.920	38.200	38.200	30.025	317
2022-06-01	38.800	38.860	38.200	38.200	30.025	2,612
2022-05-31	39.070	39.070	38.600	38.970	30.631	743
2022-05-30	38.160	38.870	38.160	38.610	30.348	1,042
2022-05-27	37.400	38.160	37.290	37.900	29.790	872
2022-05-26	36.660	36.740	36.590	36.690	28.839	594
2022-05-25	35.800	36.400	35.800	36.220	28.469	549
2022-05-24	36.180	36.650	36.000	36.650	28.807	192
2022-05-23	37.400	37.400	36.650	36.650	28.807	1,345
2022-05-20	37.000	37.100	36.060	36.060	28.343	1,556
2022-05-19	35.180	35.740	34.810	35.740	28.092	1,278
2022-05-18	35.740	36.410	35.740	36.260	28.501	545
2022-05-17	35.230	35.620	35.000	35.090	27.581	1,116
2022-05-16	34.100	34.600	33.970	34.100	26.803	515
2022-05-13	33.210	34.350	33.210	34.030	26.748	230
2022-05-12	34.390	37.000	33.200	34.450	26.744	2,231
2022-05-11	34.490	35.720	34.490	35.500	27.559	1,177
2022-05-10	35.300	35.500	34.270	35.070	27.225	1,461
2022-05-09	35.300	35.840	34.790	35.840	27.823	1,237
2022-05-06	34.520	35.490	34.000	35.490	27.551	6,490
2022-05-05	35.020	36.430	34.940	35.350	27.443	2,510

← NewerPage 19 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.