Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 28.800 | 29.500 | 28.080 | 28.800 | 26.643 | 508 |
| 2025-02-24 | 29.480 | 29.500 | 29.120 | 29.120 | 26.546 | 970 |
| 2025-02-21 | 29.400 | 29.800 | 29.220 | 29.600 | 26.983 | 951 |
| 2025-02-20 | 29.580 | 30.060 | 29.580 | 29.800 | 27.166 | 1,128 |
| 2025-02-19 | 30.200 | 30.320 | 29.040 | 29.040 | 26.473 | 4,985 |
| 2025-02-18 | 30.200 | 30.500 | 30.160 | 30.480 | 27.786 | 5,271 |
| 2025-02-17 | 29.500 | 30.200 | 29.380 | 30.100 | 27.439 | 2,442 |
| 2025-02-14 | 28.720 | 29.700 | 28.720 | 29.340 | 26.746 | 7,237 |
| 2025-02-13 | 27.920 | 28.840 | 27.920 | 28.500 | 25.981 | 4,113 |
| 2025-02-12 | 28.580 | 28.580 | 27.500 | 27.960 | 25.488 | 4,598 |
| 2025-02-11 | 29.160 | 29.160 | 28.260 | 29.000 | 26.437 | 441 |
| 2025-02-10 | 28.720 | 29.160 | 28.500 | 29.000 | 26.437 | 3,305 |
| 2025-02-07 | 28.280 | 29.200 | 27.960 | 28.880 | 26.327 | 8,113 |
| 2025-02-06 | 26.980 | 28.360 | 26.980 | 28.320 | 25.817 | 8,173 |
| 2025-02-05 | 26.700 | 26.700 | 26.460 | 26.680 | 24.322 | 2,231 |
| 2025-02-04 | 26.280 | 26.860 | 26.200 | 26.600 | 24.249 | 1,438 |
| 2025-02-03 | 25.860 | 26.320 | 25.860 | 26.320 | 23.993 | 3,839 |
| 2025-01-31 | 27.060 | 27.060 | 26.760 | 26.880 | 24.504 | 723 |
| 2025-01-30 | 25.720 | 27.200 | 25.720 | 27.060 | 24.668 | 11,411 |
| 2025-01-29 | 25.620 | 26.260 | 25.620 | 26.100 | 23.793 | 4,073 |
| 2025-01-28 | 25.600 | 25.700 | 25.600 | 25.700 | 23.428 | 130 |
| 2025-01-27 | 25.800 | 25.880 | 25.620 | 25.700 | 23.428 | 1,646 |
| 2025-01-24 | 25.840 | 25.940 | 25.680 | 25.800 | 23.519 | 1,208 |
| 2025-01-23 | 25.200 | 25.860 | 24.980 | 25.160 | 22.936 | 2,756 |
| 2025-01-22 | 25.900 | 25.900 | 25.020 | 25.180 | 22.954 | 4,838 |
| 2025-01-21 | 26.300 | 26.340 | 26.180 | 26.240 | 23.921 | 715 |
| 2025-01-20 | 25.960 | 26.380 | 25.880 | 26.280 | 23.957 | 2,828 |
| 2025-01-17 | 25.800 | 25.880 | 25.720 | 25.780 | 23.501 | 501 |
| 2025-01-16 | 26.160 | 26.160 | 25.700 | 25.820 | 23.538 | 1,416 |
| 2025-01-15 | 25.700 | 25.860 | 25.640 | 25.720 | 23.446 | 673 |
| 2025-01-14 | 25.780 | 25.780 | 25.140 | 25.240 | 23.009 | 499 |
| 2025-01-13 | 25.860 | 25.860 | 25.240 | 25.240 | 23.009 | 943 |
| 2025-01-10 | 25.460 | 25.960 | 25.300 | 25.500 | 23.246 | 1,156 |
| 2025-01-09 | 25.140 | 25.200 | 25.000 | 25.100 | 22.881 | 1,904 |
| 2025-01-08 | 25.260 | 26.380 | 25.100 | 25.300 | 23.064 | 3,218 |
| 2025-01-07 | 25.360 | 25.580 | 25.360 | 25.500 | 23.246 | 200 |
| 2025-01-06 | 25.200 | 25.500 | 25.060 | 25.500 | 23.246 | 3,578 |
| 2025-01-03 | 26.360 | 26.360 | 24.900 | 25.160 | 22.936 | 2,939 |
| 2025-01-02 | 25.820 | 25.820 | 25.140 | 25.140 | 22.918 | 148 |
| 2024-12-31 | 25.300 | 25.360 | 25.120 | 25.140 | 22.918 | 964 |
| 2024-12-30 | 25.360 | 25.440 | 25.120 | 25.300 | 23.064 | 693 |
| 2024-12-27 | 25.760 | 25.760 | 25.020 | 25.400 | 23.155 | 1,278 |
| 2024-12-24 | 24.500 | 25.120 | 24.500 | 24.960 | 22.754 | 5,649 |
| 2024-12-23 | 25.140 | 25.140 | 24.780 | 24.820 | 22.626 | 1,185 |
| 2024-12-20 | 25.200 | 25.200 | 24.800 | 24.800 | 22.608 | 5,970 |
| 2024-12-19 | 25.340 | 25.340 | 25.140 | 25.260 | 23.027 | 738 |
| 2024-12-18 | 25.360 | 25.900 | 25.360 | 25.800 | 23.519 | 669 |
| 2024-12-17 | 25.520 | 25.760 | 25.520 | 25.660 | 23.392 | 1,236 |
| 2024-12-16 | 25.880 | 26.420 | 25.500 | 25.600 | 23.337 | 3,683 |
| 2024-12-13 | 27.820 | 27.820 | 26.160 | 26.160 | 23.848 | 6,339 |
| 2024-12-12 | 28.600 | 28.820 | 27.820 | 28.280 | 25.780 | 1,340 |
| 2024-12-11 | 28.500 | 28.680 | 28.200 | 28.500 | 25.981 | 2,589 |
| 2024-12-10 | 28.080 | 28.200 | 27.920 | 28.080 | 25.598 | 2,864 |
| 2024-12-09 | 27.620 | 28.480 | 27.620 | 28.420 | 25.908 | 1,766 |
| 2024-12-06 | 27.860 | 28.260 | 27.440 | 27.700 | 25.251 | 5,268 |
| 2024-12-05 | 27.000 | 27.580 | 26.800 | 26.800 | 24.431 | 267 |
| 2024-12-04 | 27.180 | 27.180 | 26.800 | 26.800 | 24.431 | 132 |
| 2024-12-03 | 26.700 | 27.100 | 26.700 | 26.800 | 24.431 | 107 |
| 2024-12-02 | 26.800 | 27.080 | 26.720 | 26.800 | 24.431 | 591 |
| 2024-11-29 | 27.080 | 27.780 | 27.080 | 27.240 | 24.832 | 345 |
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.