Aperam SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	49.000	51.160	49.000	50.600	38.662	628
2021-11-10	50.820	51.340	49.120	51.340	39.228	335
2021-11-09	50.820	52.520	49.810	51.340	39.228	2,290
2021-11-08	49.760	51.000	49.760	51.000	38.968	89
2021-11-05	50.500	51.000	49.450	51.000	38.968	64
2021-11-04	50.620	51.000	50.500	51.000	38.968	165
2021-11-03	51.460	51.460	49.750	51.000	38.968	285
2021-11-02	49.920	51.200	49.920	51.000	38.968	31
2021-11-01	51.040	52.420	51.000	51.000	38.968	141
2021-10-29	51.040	51.420	51.000	51.000	38.968	315
2021-10-28	45.850	51.400	45.850	51.000	38.968	1,524
2021-10-27	51.040	51.040	50.560	50.560	38.632	184
2021-10-26	50.000	50.600	50.000	50.560	38.632	2,687
2021-10-25	50.200	50.200	48.880	49.650	37.936	1,256
2021-10-22	48.140	49.300	48.140	49.300	37.669	248
2021-10-21	48.000	49.300	47.400	49.300	37.669	373
2021-10-20	48.520	49.300	48.300	49.300	37.669	430
2021-10-19	49.800	50.000	49.180	49.300	37.669	97
2021-10-18	49.130	49.300	49.030	49.300	37.669	3
2021-10-15	49.000	49.600	49.000	49.300	37.669	2,554
2021-10-14	48.500	48.720	48.320	48.720	37.226	3,087

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.