Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.000	45.780	42.000	45.500	44.570	8,444
2026-04-29	41.620	41.920	41.480	41.660	40.808	621
2026-04-28	41.600	41.600	41.000	41.260	40.416	950
2026-04-27	40.660	41.280	40.440	41.020	40.181	824
2026-04-24	40.800	41.080	40.420	40.800	39.966	557
2026-04-23	41.380	41.640	41.040	41.460	40.612	423
2026-04-22	42.380	42.380	41.320	41.460	40.612	2,431
2026-04-21	40.800	41.980	40.800	41.680	40.828	610
2026-04-20	41.560	41.680	40.880	41.420	40.573	1,342
2026-04-17	41.420	42.540	40.780	42.120	41.259	2,472
2026-04-16	42.480	42.500	40.500	42.160	41.298	883
2026-04-15	41.640	42.500	41.120	41.420	40.573	6,586
2026-04-14	40.660	41.660	40.100	40.100	39.280	314
2026-04-13	39.280	40.320	38.600	40.100	39.280	1,829
2026-04-10	38.260	40.300	38.260	40.260	39.437	5,506
2026-04-09	38.900	39.020	38.300	38.540	37.752	1,145
2026-04-08	37.620	39.520	37.260	38.940	38.144	10,002
2026-04-07	35.180	35.940	34.720	34.860	34.147	5,733
2026-04-02	35.500	35.500	33.660	33.720	33.031	999
2026-04-01	35.180	35.620	34.420	34.900	34.187	4,997
2026-03-31	33.040	33.840	33.040	33.800	33.109	2,012
2026-03-30	33.260	33.680	32.720	33.000	32.325	3,247
2026-03-27	34.400	34.840	33.800	33.840	33.148	4,351
2026-03-26	35.000	35.540	34.900	35.540	34.813	405
2026-03-25	37.000	37.000	35.000	35.540	34.813	1,901
2026-03-24	34.480	35.000	34.480	34.800	34.089	693
2026-03-23	32.260	34.980	31.420	34.400	33.697	6,769
2026-03-20	34.320	34.520	33.020	33.840	33.148	3,184
2026-03-19	33.880	34.080	32.900	33.480	32.796	3,611
2026-03-18	34.500	35.320	33.320	34.680	33.971	3,343
2026-03-17	33.520	35.000	33.220	34.240	33.540	4,693
2026-03-16	33.900	33.900	33.000	33.260	32.580	7,997
2026-03-13	34.000	34.000	33.220	33.340	32.658	5,541
2026-03-12	35.640	35.640	34.100	34.520	33.814	1,389
2026-03-11	36.460	36.460	35.000	35.840	35.107	1,310
2026-03-10	36.000	38.300	35.920	36.640	35.891	10,988
2026-03-09	34.480	35.340	33.800	34.560	33.853	15,303
2026-03-06	38.040	39.060	37.320	37.600	36.831	1,907
2026-03-05	39.740	41.040	38.600	38.840	38.046	4,593
2026-03-04	38.660	40.280	38.340	39.980	39.163	3,401
2026-03-03	43.100	43.100	38.860	39.140	38.340	8,951
2026-03-02	43.040	43.980	43.040	43.640	42.748	2,445
2026-02-27	43.140	44.560	43.140	44.260	43.355	1,799
2026-02-26	44.080	44.080	42.400	43.160	42.278	4,947
2026-02-25	43.520	43.720	42.700	43.640	42.748	4,408
2026-02-24	43.040	43.780	42.940	43.480	42.591	3,843
2026-02-23	43.640	44.080	42.760	43.260	41.886	1,493
2026-02-20	43.400	44.120	42.900	43.740	42.351	2,729
2026-02-19	42.180	43.440	42.180	43.120	41.750	5,150
2026-02-18	39.100	42.240	39.100	40.840	39.543	380
2026-02-17	41.300	41.340	40.500	40.840	39.543	5,504
2026-02-16	42.180	42.360	41.500	42.000	40.666	2,987
2026-02-13	42.380	42.380	41.100	41.960	40.627	3,936
2026-02-12	45.140	45.140	42.400	43.520	42.138	2,302
2026-02-11	43.200	44.820	43.060	44.440	43.028	1,837
2026-02-10	43.240	43.240	42.200	42.680	41.324	2,369
2026-02-09	41.600	43.520	41.000	42.920	41.557	10,835
2026-02-06	37.200	41.520	37.200	41.400	40.085	13,697
2026-02-05	35.900	37.100	35.900	36.700	35.534	3,022
2026-02-04	37.400	37.400	35.900	36.380	35.224	1,217

← NewerPage 3 of 22 · 1,277 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.