Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	29.900	30.220	29.000	29.640	28.308	1,839
2025-11-05	29.900	30.180	29.100	29.640	28.308	2,517
2025-11-04	30.000	30.020	29.300	29.780	28.441	815
2025-11-03	30.840	32.000	30.080	30.240	28.881	1,726
2025-10-31	30.820	30.840	30.100	30.140	28.785	4,040
2025-10-30	32.000	32.000	31.020	31.560	30.141	236
2025-10-29	32.680	32.680	31.440	31.560	30.141	1,731
2025-10-28	32.380	32.780	32.300	32.680	31.211	781
2025-10-27	33.280	33.280	31.920	32.940	31.459	2,721
2025-10-24	31.620	33.500	31.620	32.800	31.325	544
2025-10-23	33.100	33.100	32.500	32.920	31.440	422
2025-10-22	32.580	33.400	32.560	32.920	31.440	1,766
2025-10-21	32.200	33.240	31.980	32.360	30.905	983
2025-10-20	31.760	32.800	31.600	32.340	30.886	1,539
2025-10-17	30.240	32.200	30.000	31.640	30.218	4,628
2025-10-16	31.680	31.820	31.640	31.680	30.256	564
2025-10-15	32.040	32.360	31.760	31.760	30.332	375
2025-10-14	31.700	32.300	31.460	31.760	30.332	656
2025-10-13	31.720	32.160	31.700	31.700	30.275	392
2025-10-10	32.800	32.940	31.600	31.700	30.275	1,501
2025-10-09	33.540	33.800	33.140	33.400	31.899	13,541
2025-10-08	31.700	33.580	31.700	33.500	31.994	8,247
2025-10-07	31.240	31.640	31.100	31.400	29.988	1,358
2025-10-06	31.680	32.000	31.000	31.640	30.218	2,097
2025-10-03	30.020	31.940	30.020	31.840	30.409	13,833
2025-10-02	30.980	31.100	30.080	30.540	29.167	3,404
2025-10-01	27.660	31.300	27.660	30.740	29.358	40,983
2025-09-30	28.000	28.000	27.480	27.540	26.302	5,993
2025-09-29	28.620	28.620	28.000	28.300	27.028	2,939
2025-09-26	28.200	28.640	28.000	28.400	27.123	6,181
2025-09-25	28.020	28.160	27.620	27.760	26.512	3,674
2025-09-24	26.980	28.040	26.980	28.040	26.779	456
2025-09-23	27.380	28.220	27.380	28.040	26.779	6,285
2025-09-22	27.500	27.600	27.160	27.540	26.302	6,053
2025-09-19	27.300	27.420	27.060	27.320	26.092	1,108
2025-09-18	26.980	27.460	26.960	27.300	26.073	2,094
2025-09-17	26.900	26.900	26.520	26.800	25.595	2,063
2025-09-16	27.420	27.420	26.620	26.940	25.729	4,087
2025-09-15	27.700	27.700	26.820	26.940	25.729	1,900
2025-09-12	27.160	27.700	26.900	27.060	25.844	2,873
2025-09-11	26.980	26.980	26.800	26.820	25.614	376
2025-09-10	26.700	26.960	26.620	26.820	25.614	2,674
2025-09-09	26.940	27.160	26.640	26.660	25.462	1,407
2025-09-08	27.300	27.400	26.900	27.200	25.977	567
2025-09-05	26.560	27.640	26.560	27.560	26.321	23,006
2025-09-04	26.360	26.540	26.080	26.480	25.290	2,303
2025-09-03	26.020	26.540	26.000	26.320	25.137	1,382
2025-09-02	26.500	26.500	25.760	25.820	24.659	5,256
2025-09-01	26.580	26.580	26.080	26.140	24.965	749
2025-08-29	26.880	26.880	25.840	25.880	24.717	7,018
2025-08-28	26.580	26.880	26.160	26.880	25.672	1,697
2025-08-27	26.500	26.500	26.040	26.180	25.003	836
2025-08-26	26.640	26.640	26.280	26.380	25.194	2,146
2025-08-25	26.740	26.880	26.600	26.600	25.404	1,880
2025-08-22	26.020	26.740	26.020	26.360	25.175	483
2025-08-21	26.740	26.860	26.080	26.360	25.175	2,979
2025-08-20	26.640	26.640	26.280	26.340	25.156	3,353
2025-08-19	26.220	26.740	26.220	26.620	25.423	5,654
2025-08-18	25.600	25.900	25.580	25.800	24.640	676
2025-08-15	26.160	26.440	25.900	25.960	24.793	1,635

← NewerPage 5 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.