Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 27.020 | 27.380 | 27.020 | 27.240 | 24.832 | 525 |
| 2024-11-27 | 26.580 | 27.200 | 26.580 | 27.000 | 24.613 | 593 |
| 2024-11-26 | 27.120 | 27.120 | 26.620 | 26.720 | 24.358 | 3,111 |
| 2024-11-25 | 28.000 | 28.100 | 27.200 | 28.100 | 25.616 | 145 |
| 2024-11-22 | 27.560 | 28.100 | 27.000 | 28.100 | 25.616 | 99 |
| 2024-11-21 | 28.520 | 28.520 | 27.840 | 28.100 | 25.616 | 631 |
| 2024-11-20 | 27.820 | 28.460 | 27.820 | 28.460 | 25.944 | 274 |
| 2024-11-19 | 28.060 | 28.460 | 27.740 | 28.460 | 25.944 | 394 |
| 2024-11-18 | 28.460 | 28.820 | 28.140 | 28.460 | 25.944 | 3,361 |
| 2024-11-15 | 28.280 | 28.400 | 27.600 | 27.600 | 25.160 | 5,399 |
| 2024-11-14 | 27.260 | 28.120 | 27.060 | 27.460 | 25.033 | 4,304 |
| 2024-11-13 | 27.500 | 27.720 | 27.300 | 27.320 | 24.905 | 1,744 |
| 2024-11-12 | 27.500 | 27.540 | 26.860 | 27.340 | 24.923 | 786 |
| 2024-11-11 | 27.600 | 27.600 | 27.180 | 27.240 | 24.832 | 3,774 |
| 2024-11-08 | 26.880 | 27.980 | 26.320 | 27.200 | 24.408 | 30,079 |
| 2024-11-07 | 25.780 | 26.140 | 25.720 | 26.000 | 23.331 | 3,667 |
| 2024-11-06 | 25.100 | 25.320 | 24.620 | 24.800 | 22.255 | 1,554 |
| 2024-11-05 | 25.840 | 25.840 | 25.200 | 25.400 | 22.793 | 1,550 |
| 2024-11-04 | 24.880 | 25.160 | 24.880 | 25.060 | 22.488 | 1,879 |
| 2024-11-01 | 24.940 | 24.940 | 24.860 | 24.860 | 22.308 | 1,110 |
| 2024-10-31 | 25.600 | 25.600 | 24.740 | 24.920 | 22.362 | 1,720 |
| 2024-10-30 | 25.000 | 25.140 | 24.800 | 25.100 | 22.524 | 1,546 |
| 2024-10-29 | 25.680 | 25.720 | 25.280 | 25.440 | 22.829 | 3,619 |
| 2024-10-28 | 25.000 | 25.780 | 25.000 | 25.400 | 22.793 | 3,457 |
| 2024-10-25 | 25.200 | 25.240 | 24.940 | 25.120 | 22.542 | 3,691 |
| 2024-10-24 | 25.220 | 25.420 | 25.000 | 25.400 | 22.793 | 1,277 |
| 2024-10-23 | 25.520 | 25.560 | 25.140 | 25.140 | 22.560 | 1,892 |
| 2024-10-22 | 25.600 | 25.600 | 25.400 | 25.420 | 22.811 | 4,067 |
| 2024-10-21 | 26.000 | 26.000 | 25.600 | 25.700 | 23.062 | 984 |
| 2024-10-18 | 26.080 | 26.120 | 25.980 | 26.120 | 23.439 | 740 |
| 2024-10-17 | 25.280 | 25.760 | 25.240 | 25.620 | 22.990 | 4,504 |
| 2024-10-16 | 25.360 | 25.540 | 25.320 | 25.320 | 22.721 | 121 |
| 2024-10-15 | 25.940 | 25.940 | 25.300 | 25.320 | 22.721 | 4,686 |
| 2024-10-14 | 25.860 | 26.180 | 25.800 | 25.840 | 23.188 | 2,758 |
| 2024-10-11 | 26.000 | 26.020 | 25.720 | 25.720 | 23.080 | 2,770 |
| 2024-10-10 | 26.420 | 26.420 | 26.120 | 26.180 | 23.493 | 1,169 |
| 2024-10-09 | 26.780 | 26.780 | 26.460 | 26.600 | 23.870 | 1,065 |
| 2024-10-08 | 27.860 | 27.860 | 26.740 | 26.960 | 24.193 | 2,442 |
| 2024-10-07 | 28.040 | 28.220 | 28.000 | 28.220 | 25.324 | 145 |
| 2024-10-04 | 27.580 | 28.520 | 27.580 | 28.220 | 25.324 | 2,395 |
| 2024-10-03 | 28.020 | 28.020 | 27.720 | 28.000 | 25.126 | 1,367 |
| 2024-10-02 | 27.580 | 28.520 | 27.580 | 28.100 | 25.216 | 1,614 |
| 2024-10-01 | 27.960 | 28.520 | 27.780 | 28.060 | 25.180 | 6,362 |
| 2024-09-30 | 28.880 | 29.100 | 27.660 | 27.880 | 25.018 | 14,721 |
| 2024-09-27 | 26.980 | 27.300 | 26.960 | 27.000 | 24.229 | 7,798 |
| 2024-09-26 | 26.240 | 26.900 | 26.240 | 26.860 | 24.103 | 5,171 |
| 2024-09-25 | 26.000 | 26.200 | 25.940 | 25.940 | 23.278 | 1,294 |
| 2024-09-24 | 25.000 | 26.200 | 25.000 | 25.980 | 23.313 | 10,279 |
| 2024-09-23 | 24.820 | 24.820 | 24.500 | 24.640 | 22.111 | 466 |
| 2024-09-20 | 24.660 | 24.900 | 24.580 | 24.640 | 22.111 | 602 |
| 2024-09-19 | 24.600 | 25.000 | 24.440 | 25.000 | 22.434 | 4,633 |
| 2024-09-18 | 24.440 | 24.600 | 24.440 | 24.440 | 21.932 | 2,200 |
| 2024-09-17 | 24.260 | 24.360 | 24.140 | 24.340 | 21.842 | 2,252 |
| 2024-09-16 | 23.880 | 24.100 | 23.880 | 23.900 | 21.447 | 621 |
| 2024-09-13 | 23.680 | 24.000 | 23.680 | 23.960 | 21.501 | 5,359 |
| 2024-09-12 | 23.840 | 23.900 | 23.380 | 23.560 | 21.142 | 2,377 |
| 2024-09-11 | 23.780 | 23.780 | 23.240 | 23.420 | 21.016 | 1,421 |
| 2024-09-10 | 23.400 | 23.780 | 23.000 | 23.000 | 20.639 | 6,466 |
| 2024-09-09 | 23.780 | 23.780 | 23.320 | 23.400 | 20.998 | 9,038 |
| 2024-09-06 | 24.980 | 24.980 | 23.180 | 23.280 | 20.891 | 11,566 |
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.