Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.180	50.550	47.180	50.100	49.586	3,661
2026-07-23	47.240	48.000	46.980	47.700	47.210	708
2026-07-22	46.220	47.540	46.220	47.160	46.676	645
2026-07-21	47.760	47.760	46.900	47.140	46.656	1,791
2026-07-20	46.600	48.000	46.600	47.700	47.210	1,064
2026-07-17	46.900	46.900	45.820	46.380	45.904	1,125
2026-07-16	47.000	47.480	46.400	47.480	46.993	1,358
2026-07-15	46.980	47.940	46.680	47.040	46.557	1,885
2026-07-14	47.100	48.000	46.840	47.520	47.032	1,716
2026-07-13	44.500	47.100	44.440	46.900	46.419	3,240
2026-07-10	44.760	45.120	43.460	43.460	43.014	457
2026-07-09	44.060	44.480	42.800	43.460	43.014	622
2026-07-08	46.500	46.500	42.220	43.700	43.251	3,886
2026-07-07	45.880	45.880	45.200	45.460	44.993	1,420
2026-07-06	45.140	46.500	45.100	45.200	44.736	357
2026-07-03	44.080	45.540	44.080	45.200	44.736	1,188
2026-07-02	42.380	43.800	42.380	43.060	42.618	1,155
2026-07-01	42.060	42.660	41.640	42.180	41.747	1,074
2026-06-30	42.480	42.580	41.840	42.220	41.787	1,246
2026-06-29	41.540	43.040	41.540	42.360	41.925	1,673
2026-06-26	43.540	43.800	42.320	42.500	42.064	2,887
2026-06-25	44.380	44.720	44.000	44.620	44.162	1,383
2026-06-24	46.960	46.960	44.640	45.080	44.617	693
2026-06-23	46.020	46.740	44.900	45.840	45.369	2,054
2026-06-22	46.800	47.380	44.000	44.000	43.548	3,912
2026-06-19	46.500	47.260	46.500	46.840	46.359	522
2026-06-18	48.560	48.560	46.340	47.320	46.834	3,107
2026-06-17	50.600	50.600	48.280	48.940	48.438	3,794
2026-06-16	52.900	52.900	49.760	49.960	49.447	1,560
2026-06-15	52.900	52.950	50.400	52.250	51.714	1,223
2026-06-12	51.900	52.150	51.550	51.800	51.268	679
2026-06-11	49.180	49.940	49.000	49.600	49.091	675
2026-06-10	50.000	50.000	48.420	48.740	48.240	2,798
2026-06-09	52.150	52.150	50.000	50.900	50.377	444
2026-06-08	50.600	51.550	50.050	50.900	50.377	2,563
2026-06-05	51.100	51.950	51.100	51.650	51.120	858
2026-06-04	52.450	53.650	51.750	52.200	51.664	754
2026-06-03	52.000	53.050	52.000	52.950	52.406	6,537
2026-06-02	51.300	52.000	51.000	51.100	50.575	1,401
2026-06-01	50.450	51.200	50.000	50.300	49.784	1,055
2026-05-29	52.700	52.700	50.650	51.600	51.070	1,779
2026-05-28	51.500	52.700	51.500	52.600	52.060	1,255
2026-05-27	52.200	52.200	51.100	52.200	51.664	465
2026-05-26	51.000	52.600	51.000	52.200	51.664	1,401
2026-05-25	50.150	51.000	50.150	51.000	50.476	2,182
2026-05-22	48.740	49.520	48.700	49.140	48.636	650
2026-05-21	47.900	48.480	47.500	47.900	47.408	1,225
2026-05-20	47.000	48.960	47.000	48.620	47.626	3,795
2026-05-19	47.200	48.240	46.860	47.120	46.157	1,821
2026-05-18	47.500	48.240	47.220	47.220	46.255	451
2026-05-15	47.880	47.880	46.740	47.220	46.255	774
2026-05-14	48.100	48.600	47.740	48.480	47.489	626
2026-05-13	47.040	47.800	45.360	45.360	44.433	275
2026-05-12	48.600	48.600	45.340	45.360	44.433	2,809
2026-05-11	48.600	48.600	47.560	48.300	47.313	3,017
2026-05-08	48.700	49.020	48.000	48.360	47.371	1,446
2026-05-07	49.100	50.300	48.780	49.500	48.488	1,265
2026-05-06	48.200	50.800	48.200	49.120	48.116	7,825
2026-05-05	47.480	48.200	46.880	48.000	47.019	2,181
2026-05-04	46.420	48.320	45.500	47.240	46.274	7,065

← NewerPage 2 of 3 · 129 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.