Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.660	26.760	25.740	26.200	24.627	5,980
2025-05-22	27.380	27.380	26.400	26.460	24.871	9,741
2025-05-21	27.000	27.260	27.000	27.220	25.585	2,109
2025-05-20	26.740	27.140	26.540	27.020	25.397	2,177
2025-05-19	26.480	26.720	26.220	26.380	24.796	1,672
2025-05-16	26.800	26.800	26.200	26.400	24.815	681
2025-05-15	26.160	26.520	26.120	26.460	24.871	1,256
2025-05-14	27.080	27.200	26.600	26.920	24.904	6,705
2025-05-13	26.600	26.920	26.400	26.800	24.793	4,964
2025-05-12	25.940	26.780	25.940	26.600	24.608	4,938
2025-05-09	25.700	26.120	25.520	25.940	23.997	2,897
2025-05-08	25.500	25.660	25.180	25.440	23.535	2,892
2025-05-07	25.560	25.820	25.400	25.540	23.627	1,774
2025-05-06	25.800	26.200	25.200	25.760	23.831	6,672
2025-05-05	26.540	26.540	25.680	25.800	23.868	6,065
2025-05-02	25.600	26.340	25.600	26.140	24.182	7,594
2025-04-30	26.900	26.900	24.960	25.500	23.590	29,795
2025-04-29	27.620	27.860	27.200	27.540	25.477	142
2025-04-28	27.520	27.740	27.400	27.540	25.477	500
2025-04-25	25.800	27.300	25.800	27.300	25.255	1,688
2025-04-24	26.680	27.100	26.560	27.020	24.996	3,784
2025-04-23	26.420	27.000	26.420	26.740	24.737	2,080
2025-04-22	26.360	26.360	25.820	25.960	24.016	3,367
2025-04-17	25.860	26.140	25.860	25.920	23.979	173
2025-04-16	25.860	25.940	25.520	25.920	23.979	1,616
2025-04-15	26.040	26.340	25.860	26.100	24.145	3,087
2025-04-14	26.120	26.620	25.780	26.260	24.293	2,207
2025-04-11	25.240	26.000	24.700	25.100	23.220	3,758
2025-04-10	26.600	26.600	25.240	25.460	23.553	4,052
2025-04-09	25.060	25.060	23.900	24.200	22.388	2,641
2025-04-08	25.240	25.440	24.660	25.280	23.387	9,839
2025-04-07	24.000	25.460	23.000	24.940	23.072	11,758
2025-04-04	29.200	32.020	24.700	25.140	23.257	17,939
2025-04-03	29.260	29.260	27.080	27.540	25.477	22,440
2025-04-02	29.780	30.620	29.780	30.220	27.957	754
2025-04-01	30.420	31.060	29.760	29.760	27.531	152
2025-03-31	30.420	30.420	29.500	29.760	27.531	2,349
2025-03-28	30.900	31.160	30.280	30.420	28.142	2,344
2025-03-27	31.280	31.280	30.900	31.120	28.789	1,317
2025-03-26	31.660	31.820	31.420	31.420	29.067	206
2025-03-25	30.880	31.620	30.880	31.420	29.067	831
2025-03-24	31.340	31.660	30.760	31.240	28.900	1,796
2025-03-21	31.500	31.500	30.700	30.860	28.549	1,548
2025-03-20	32.080	32.140	31.400	31.500	29.141	2,305
2025-03-19	33.000	33.100	32.620	32.800	30.343	2,499
2025-03-18	32.500	33.000	32.220	32.560	30.121	760
2025-03-17	32.380	32.500	32.000	32.180	29.770	458
2025-03-14	31.820	32.280	31.820	32.180	29.770	1,171
2025-03-13	31.100	31.620	31.100	31.560	29.196	956
2025-03-12	31.520	31.520	31.220	31.320	28.974	1,380
2025-03-11	31.500	32.100	31.400	31.680	29.307	1,031
2025-03-10	32.280	32.280	31.100	31.800	29.418	198
2025-03-07	31.960	32.300	31.480	31.800	29.418	785
2025-03-06	30.700	32.480	30.700	32.300	29.881	2,930
2025-03-05	30.500	31.460	30.500	31.260	28.919	7,447
2025-03-04	29.280	29.560	29.100	29.300	27.106	1,368
2025-03-03	29.240	30.540	29.240	30.440	28.160	4,387
2025-02-28	29.100	29.340	29.000	29.300	27.106	1,932
2025-02-27	29.600	29.820	29.500	29.660	27.439	799
2025-02-26	28.160	29.780	28.160	29.260	27.069	610

← NewerPage 7 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.