Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	51.820	52.380	51.080	52.380	40.314	89
2022-02-07	52.020	52.380	51.840	52.380	40.314	35
2022-02-04	51.300	52.380	50.880	52.380	40.314	463
2022-02-03	50.520	52.500	50.520	52.380	40.314	442
2022-02-02	52.800	52.840	52.000	52.380	40.314	1,196
2022-02-01	51.000	51.980	50.520	51.840	39.899	1,385
2022-01-31	50.260	50.260	49.610	49.700	38.252	236
2022-01-28	52.800	52.800	49.350	49.700	38.252	632
2022-01-27	49.600	51.660	49.600	50.400	38.790	207
2022-01-26	49.540	50.560	49.540	50.400	38.790	3,106
2022-01-25	48.790	49.920	48.440	48.460	37.297	2,609
2022-01-24	52.500	52.500	48.910	49.240	37.898	3,385
2022-01-21	54.300	54.300	53.020	54.100	41.638	1,397
2022-01-20	55.200	55.580	55.160	55.480	42.700	529
2022-01-19	53.080	54.840	53.080	53.980	41.546	2,837
2022-01-18	53.920	54.440	53.920	54.240	41.746	872
2022-01-17	55.080	55.180	55.040	55.040	42.362	266
2022-01-14	55.100	56.000	54.860	55.040	42.362	4,147
2022-01-13	53.900	55.360	53.900	55.100	42.408	4,842
2022-01-12	52.320	53.980	52.020	53.980	41.546	3,919
2022-01-11	50.540	52.840	50.540	51.660	39.760	3,086
2022-01-10	50.380	50.380	49.690	49.690	38.244	67
2022-01-07	47.020	50.120	47.020	49.690	38.244	636
2022-01-06	49.580	49.580	48.870	48.870	37.613	1
2022-01-05	49.650	49.980	48.870	48.870	37.613	389
2022-01-04	49.230	49.520	48.870	48.870	37.613	430
2022-01-03	48.460	48.990	48.460	48.870	37.613	3,086
2021-12-30	47.590	48.490	46.000	47.840	36.820	660
2021-12-29	46.240	48.120	46.240	48.120	37.036	151
2021-12-28	45.220	48.120	45.220	48.120	37.036	1,557
2021-12-27	43.840	47.000	43.840	46.110	35.489	334
2021-12-23	46.310	46.790	45.990	46.110	35.489	335
2021-12-22	46.150	46.150	46.110	46.110	35.489	15
2021-12-21	42.380	46.210	42.380	46.110	35.489	929
2021-12-20	44.100	46.100	44.100	46.100	35.481	28
2021-12-17	41.600	46.100	41.600	46.100	35.481	150
2021-12-16	45.070	46.200	45.050	46.100	35.481	2,355
2021-12-15	44.600	44.700	44.150	44.680	34.388	1,156
2021-12-14	43.620	44.550	43.620	44.280	34.080	636
2021-12-13	44.030	44.620	43.730	43.730	33.657	556
2021-12-10	43.560	44.810	43.560	44.810	34.488	429
2021-12-09	44.590	44.810	43.600	44.810	34.488	413
2021-12-08	45.030	45.030	44.650	44.810	34.488	786
2021-12-07	44.060	44.080	43.020	43.020	33.110	412
2021-12-06	42.970	43.020	42.970	43.020	33.110	174
2021-12-03	43.190	43.410	43.010	43.020	33.110	869
2021-12-02	42.730	43.180	42.690	43.180	33.233	148
2021-12-01	42.640	43.310	42.640	43.180	33.233	405
2021-11-30	42.520	43.180	42.300	43.180	33.233	1,624
2021-11-29	43.690	43.740	43.440	43.440	33.434	285
2021-11-26	42.300	43.610	42.300	43.440	33.434	1,355
2021-11-25	45.070	45.360	44.200	45.360	34.911	315
2021-11-24	45.110	45.630	45.110	45.360	34.911	30
2021-11-22	42.000	45.420	42.000	45.360	34.911	200
2021-11-19	46.060	46.060	44.830	45.360	34.911	1,010
2021-11-18	45.000	46.110	45.000	45.910	35.335	24
2021-11-17	46.000	46.000	45.910	45.910	35.335	985
2021-11-16	46.880	46.880	45.700	46.250	35.596	559
2021-11-15	48.020	48.080	47.420	47.530	36.581	969
2021-11-12	50.200	50.200	47.500	48.790	37.551	9,480

← NewerPage 21 of 22 · 1,281 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.