Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.160	26.440	25.900	25.960	24.793	1,635
2025-08-14	26.200	26.300	26.020	26.060	24.888	5,248
2025-08-13	26.880	26.880	26.440	26.880	25.266	3,420
2025-08-12	26.480	26.880	26.340	26.680	25.078	4,721
2025-08-11	26.440	26.520	26.180	26.240	24.664	3,997
2025-08-08	25.560	26.580	25.560	26.280	24.702	3,791
2025-08-07	25.320	25.900	25.180	25.900	24.345	8,131
2025-08-06	25.320	25.460	25.000	25.020	23.517	9,121
2025-08-05	25.300	25.380	25.120	25.360	23.837	2,893
2025-08-04	25.480	25.480	25.100	25.240	23.724	4,723
2025-08-01	25.560	26.820	25.260	25.360	23.837	4,425
2025-07-31	26.740	27.260	24.480	25.840	24.288	48,724
2025-07-30	26.800	27.000	26.500	26.600	25.003	7,845
2025-07-29	27.020	27.300	26.800	26.880	25.266	1,803
2025-07-28	27.880	27.880	27.020	27.220	25.585	1,961
2025-07-25	27.900	28.100	27.300	27.420	25.773	2,429
2025-07-24	27.980	28.600	27.860	28.520	26.807	2,091
2025-07-23	28.520	28.600	28.260	28.380	26.676	2,408
2025-07-22	28.100	28.440	27.960	28.380	26.676	4,713
2025-07-21	27.360	28.100	27.360	27.860	26.187	29,172
2025-07-18	27.300	27.340	27.060	27.060	25.435	605
2025-07-17	26.920	27.320	26.920	27.280	25.642	5,437
2025-07-16	27.200	27.200	26.460	26.480	24.890	18,717
2025-07-15	27.740	27.740	27.340	27.340	25.698	256
2025-07-14	26.920	27.580	26.920	27.340	25.698	3,717
2025-07-11	26.920	27.740	26.920	27.740	26.074	66
2025-07-10	27.200	27.740	27.080	27.740	26.074	1,465
2025-07-09	27.400	28.200	27.400	27.940	26.262	12,907
2025-07-08	26.780	27.360	26.500	27.320	25.679	4,537
2025-07-07	26.100	26.620	26.020	26.380	24.796	3,255
2025-07-04	27.100	27.100	26.200	26.220	24.645	14,333
2025-07-03	28.260	28.440	27.080	27.420	25.773	2,348
2025-07-02	26.900	28.100	26.900	28.080	26.394	7,072
2025-07-01	26.300	27.300	26.300	27.300	25.661	475
2025-06-30	28.000	28.000	27.300	27.300	25.661	1,638
2025-06-27	27.760	27.760	27.600	27.640	25.980	980
2025-06-26	27.120	27.800	27.120	27.760	26.093	5,080
2025-06-25	27.080	27.240	27.080	27.220	25.585	2,267
2025-06-24	26.780	27.200	26.780	27.180	25.548	3,938
2025-06-23	26.280	26.340	26.140	26.180	24.608	2,887
2025-06-20	26.500	26.920	26.460	26.500	24.909	1,403
2025-06-19	26.920	27.140	26.500	26.500	24.909	3,642
2025-06-18	26.760	27.220	26.760	27.000	25.379	1,425
2025-06-17	27.160	27.240	26.780	27.060	25.435	2,455
2025-06-16	27.280	27.560	27.060	27.180	25.548	3,853
2025-06-13	26.780	27.200	26.780	27.100	25.473	1,022
2025-06-12	26.800	27.260	26.780	26.880	25.266	2,220
2025-06-11	27.500	27.740	27.300	27.300	25.661	3,812
2025-06-10	27.220	27.300	26.800	26.800	25.191	207
2025-06-09	26.800	27.160	26.800	26.800	25.191	681
2025-06-06	27.060	27.420	27.000	27.080	25.454	1,314
2025-06-05	26.920	27.380	26.920	27.240	25.604	4,418
2025-06-04	26.700	27.200	26.700	26.900	25.285	1,223
2025-06-03	26.600	26.780	26.400	26.660	25.059	871
2025-06-02	27.080	27.260	26.180	26.560	24.965	5,361
2025-05-30	27.100	27.100	26.640	27.100	25.473	161
2025-05-29	27.260	27.640	26.340	27.100	25.473	6,082
2025-05-28	26.880	27.100	26.880	27.000	25.379	659
2025-05-27	26.960	27.040	26.880	26.980	25.360	115
2025-05-26	26.900	27.180	26.880	26.980	25.360	5,241

← NewerPage 6 of 22 · 1,278 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.