Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	35.900	36.020	35.000	35.200	27.326	4,584
2022-05-03	36.290	36.880	36.100	36.880	28.630	316
2022-05-02	36.360	36.880	35.930	36.880	28.630	415
2022-04-29	37.170	37.170	36.880	36.880	28.630	92
2022-04-28	36.710	37.300	36.710	36.880	28.630	825
2022-04-27	35.000	35.730	35.000	35.480	27.543	350
2022-04-26	36.170	36.170	34.800	35.480	27.543	571
2022-04-25	36.930	36.930	35.370	35.390	27.474	3,966
2022-04-22	38.530	38.740	38.000	38.100	29.577	1,441
2022-04-21	37.740	39.980	37.740	39.130	30.377	2,417
2022-04-20	37.880	38.250	37.130	37.130	28.824	491
2022-04-19	37.320	37.470	36.900	37.130	28.824	627
2022-04-14	37.800	37.800	36.370	37.220	28.894	616
2022-04-13	36.300	36.370	36.050	36.270	28.157	449
2022-04-12	36.000	36.450	35.780	36.270	28.157	1,038
2022-04-11	36.320	36.570	36.220	36.320	28.196	972
2022-04-08	36.320	36.950	36.320	36.700	28.491	1,637
2022-04-07	36.300	36.500	35.720	35.900	27.870	831
2022-04-06	38.250	38.250	36.120	36.620	28.428	4,158
2022-04-05	39.320	39.320	38.150	38.230	29.678	2,478
2022-04-04	40.000	40.420	39.580	40.420	31.378	1,867
2022-04-01	40.000	40.250	39.820	40.000	31.052	1,024
2022-03-31	41.050	42.500	40.320	41.230	32.007	608
2022-03-30	41.200	41.550	40.580	41.550	32.256	464
2022-03-29	41.260	41.580	40.650	41.550	32.256	2,620
2022-03-28	41.000	41.790	41.000	41.230	32.007	2,295
2022-03-25	42.140	42.140	41.000	41.590	32.287	578
2022-03-24	43.000	43.000	41.600	42.000	32.605	5,000
2022-03-23	45.640	45.640	42.500	43.580	33.832	1,997
2022-03-22	44.000	45.320	44.000	44.940	34.887	3,942
2022-03-21	43.310	43.750	43.290	43.750	33.964	86
2022-03-18	42.850	43.750	42.520	43.750	33.964	168
2022-03-17	43.460	44.000	43.000	43.750	33.964	743
2022-03-16	41.500	43.020	41.500	42.770	33.203	3,610
2022-03-15	41.000	41.000	40.350	40.860	31.720	2,228
2022-03-14	42.000	42.720	41.700	42.220	32.776	2,966
2022-03-11	43.130	43.130	41.440	42.690	33.141	14,832
2022-03-10	44.270	44.850	43.570	43.590	33.839	3,216
2022-03-09	43.500	44.870	42.500	44.270	34.367	1,060
2022-03-08	43.000	46.160	43.000	44.890	34.849	7,161
2022-03-07	43.930	44.770	42.250	43.660	33.894	544
2022-03-04	48.360	48.360	45.100	45.300	35.167	2,399
2022-03-03	50.000	51.260	49.150	49.270	38.249	1,532
2022-03-02	47.100	49.570	47.100	49.410	38.357	1,406
2022-03-01	49.190	50.000	47.100	49.120	38.132	185
2022-02-28	49.550	50.020	48.900	49.540	38.128	576
2022-02-25	47.910	49.550	47.850	48.650	37.443	679
2022-02-24	47.850	48.230	46.020	48.230	37.120	1,625
2022-02-23	47.700	52.000	47.700	49.570	38.152	1,409
2022-02-22	47.000	49.730	46.770	48.050	36.982	972
2022-02-21	50.300	50.640	48.910	50.640	38.975	318
2022-02-18	50.760	50.760	50.640	50.640	38.975	13
2022-02-17	51.340	51.340	50.520	50.640	38.975	965
2022-02-16	52.540	52.540	51.620	52.260	40.222	576
2022-02-15	51.760	51.940	51.100	51.940	39.976	848
2022-02-14	48.820	53.380	48.820	52.860	40.684	375
2022-02-11	53.960	54.900	52.080	52.860	40.684	4,295
2022-02-10	53.000	53.140	52.480	53.140	40.899	1,321
2022-02-09	52.820	53.180	52.700	53.180	40.930	1,218
2022-02-08	51.820	52.380	51.080	52.380	40.314	89

← NewerPage 20 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.