Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.500	37.200	36.500	37.200	36.018	1,625
2026-02-02	35.580	36.660	35.260	36.000	34.856	900
2026-01-30	36.240	36.700	35.880	36.100	34.953	1,325
2026-01-29	36.380	37.200	36.080	36.720	35.554	8,687
2026-01-28	35.380	35.440	34.940	35.220	34.101	701
2026-01-27	36.100	36.100	34.960	35.400	34.276	1,857
2026-01-26	36.620	36.620	35.360	35.840	34.702	893
2026-01-23	35.420	36.660	35.420	36.400	35.244	1,366
2026-01-22	35.400	36.400	35.400	35.860	34.721	2,859
2026-01-21	35.000	35.820	35.000	35.560	34.430	1,061
2026-01-20	35.100	35.100	34.560	34.620	33.520	1,639
2026-01-19	35.260	35.760	35.100	35.440	34.314	618
2026-01-16	36.100	36.360	35.500	36.100	34.953	520
2026-01-15	35.920	36.460	35.920	36.120	34.973	878
2026-01-14	35.540	35.920	34.980	35.800	34.663	677
2026-01-13	34.840	36.040	34.840	35.920	34.779	1,684
2026-01-12	35.520	35.520	34.960	35.520	34.392	388
2026-01-09	34.500	35.980	34.500	35.520	34.392	605
2026-01-08	36.100	36.240	34.780	35.360	34.237	1,892
2026-01-07	34.560	36.220	34.500	35.980	34.837	3,906
2026-01-06	35.740	35.740	34.260	34.400	33.307	2,764
2026-01-05	37.000	37.420	35.640	36.180	35.031	2,821
2026-01-02	35.800	37.000	35.800	37.000	35.825	1,867
2025-12-31	35.020	35.640	35.020	35.400	34.276	396
2025-12-30	34.620	35.620	34.340	35.400	34.276	2,409
2025-12-29	34.720	35.080	34.100	34.740	33.636	590
2025-12-24	34.060	34.600	33.300	34.600	33.501	149
2025-12-23	34.260	34.600	33.000	34.600	33.501	230
2025-12-22	34.200	34.600	33.140	34.600	33.501	479
2025-12-19	33.820	34.720	32.560	34.600	33.501	478
2025-12-18	34.000	34.900	32.540	34.600	33.501	1,606
2025-12-17	35.040	35.220	32.500	34.740	33.636	1,870
2025-12-16	34.520	36.000	32.520	35.220	34.101	4,637
2025-12-15	33.800	34.320	32.960	34.060	32.978	5,407
2025-12-12	33.520	34.620	33.520	34.520	33.423	3,385
2025-12-11	32.760	33.480	32.100	32.960	31.913	115
2025-12-10	32.960	33.020	32.500	32.960	31.913	26
2025-12-09	33.080	33.120	32.500	32.960	31.913	97
2025-12-08	32.840	33.500	32.660	32.960	31.913	243
2025-12-05	33.500	33.520	32.760	32.960	31.913	241
2025-12-04	33.500	33.500	32.600	32.960	31.913	252
2025-12-03	32.920	33.500	32.780	32.960	31.913	297
2025-12-02	33.440	33.440	32.960	32.960	31.913	967
2025-12-01	33.420	33.440	32.500	32.720	31.681	7,506
2025-11-28	32.520	33.500	32.520	33.020	31.971	256
2025-11-27	33.500	33.500	32.920	33.020	31.971	953
2025-11-26	31.500	33.440	31.500	33.080	32.029	3,457
2025-11-25	29.860	32.000	29.860	31.680	30.674	1,017
2025-11-24	31.540	32.000	31.120	31.240	30.248	2,752
2025-11-21	31.100	31.600	30.740	31.600	30.596	306
2025-11-20	30.000	31.820	30.000	31.600	30.596	1,054
2025-11-19	30.500	31.720	30.500	31.600	30.596	937
2025-11-18	30.220	30.780	29.900	30.520	29.551	1,655
2025-11-17	30.620	30.880	30.620	30.780	29.802	330
2025-11-14	31.520	32.000	30.780	31.200	29.797	2,490
2025-11-13	31.720	32.000	31.380	31.760	30.332	2,151
2025-11-12	30.680	31.360	30.500	31.180	29.778	1,695
2025-11-11	30.640	30.780	30.460	30.600	29.224	1,488
2025-11-10	30.460	31.100	30.400	30.660	29.282	400
2025-11-07	29.620	31.200	29.620	30.660	29.282	7,244

← NewerPage 4 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.