Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.180	38.840	37.180	37.980	37.980	2,497
2026-10-15	38.000	38.360	37.180	37.300	37.300	3,401
2026-10-14	38.820	39.380	38.740	38.940	38.940	860
2026-10-13	38.360	38.740	38.240	38.400	38.400	984
2026-10-12	39.080	39.140	38.560	38.660	38.660	2,634
2026-10-09	39.100	39.340	38.940	39.140	39.140	1,608
2026-10-08	38.500	38.500	36.840	37.180	37.180	3,826
2026-10-07	40.260	40.260	38.900	39.000	39.000	3,771
2026-10-06	40.780	41.200	40.240	40.360	40.360	8,169
2026-10-05	43.700	43.700	41.760	42.360	42.360	690
2026-10-02	42.000	42.540	41.520	41.800	41.800	3,726
2026-10-01	44.240	44.240	42.380	43.140	43.140	3,325
2026-09-30	44.440	44.440	43.600	43.600	43.600	2,123
2026-09-29	45.340	45.340	44.000	44.160	44.160	589
2026-09-28	44.560	45.280	43.420	44.600	44.600	2,784
2026-09-25	45.340	45.640	44.720	44.800	44.800	702
2026-09-24	44.000	45.460	44.000	45.240	45.240	65
2026-09-23	45.260	45.580	45.240	45.240	45.240	33
2026-09-22	44.500	45.500	44.400	45.240	45.240	3,970
2026-09-21	45.120	45.280	44.500	45.140	45.140	1,247
2026-09-18	46.520	46.520	45.000	45.240	45.240	769
2026-09-17	46.540	46.540	45.800	46.340	46.340	326
2026-09-16	46.100	46.420	46.000	46.340	46.340	1,668
2026-09-15	43.600	46.340	43.600	45.740	45.740	1,358
2026-09-14	45.000	45.000	44.000	44.620	44.620	3,870
2026-09-11	45.460	45.660	44.760	44.820	44.820	1,417
2026-09-10	46.120	46.300	45.180	45.440	45.440	2,226
2026-09-09	47.200	47.200	46.140	46.560	46.560	961
2026-09-08	48.540	48.540	46.700	46.800	46.800	2,191
2026-09-07	49.200	49.580	48.700	49.140	49.140	694
2026-09-04	47.820	49.300	47.820	49.040	49.040	7,100
2026-09-03	47.700	47.900	46.960	47.360	47.360	1,002
2026-09-02	46.520	46.900	45.560	46.600	46.600	440
2026-09-01	45.000	46.620	45.000	46.600	46.600	265
2026-08-31	46.560	47.000	46.320	46.600	46.600	2,008
2026-08-28	46.780	46.780	45.640	46.560	46.560	1,104
2026-08-27	46.760	47.040	46.460	46.820	46.820	1,818
2026-08-26	45.900	46.700	45.860	46.400	46.400	3,696
2026-08-25	45.000	45.800	45.000	45.340	45.340	438
2026-08-24	45.180	45.920	45.120	45.340	45.340	2,334
2026-08-21	44.300	45.240	44.280	45.040	45.040	2,340
2026-08-20	45.440	45.620	42.600	43.600	43.600	11,274
2026-08-19	45.540	46.220	45.420	45.880	45.880	651
2026-08-18	46.440	47.400	45.540	45.540	45.540	2,305
2026-08-17	49.140	49.140	46.200	46.500	46.500	1,543
2026-08-14	47.660	47.920	47.380	47.920	47.920	153
2026-08-13	47.900	48.380	47.900	47.920	47.920	522
2026-08-12	49.600	49.600	48.340	48.700	48.200	606
2026-08-11	47.300	50.000	47.300	48.700	48.200	5,011
2026-08-10	49.220	49.220	46.420	46.860	46.379	2,756
2026-08-07	46.400	48.880	46.020	46.240	45.765	3,493
2026-08-06	47.240	47.240	46.260	46.400	45.924	1,299
2026-08-05	47.700	47.980	46.260	47.120	46.636	1,591
2026-08-04	46.900	47.460	46.680	47.000	46.518	1,484
2026-08-03	46.400	46.960	45.600	46.260	45.785	3,994
2026-07-31	45.580	46.200	44.000	45.520	45.053	1,843
2026-07-30	43.440	46.900	43.000	45.520	45.053	7,951
2026-07-29	47.820	50.000	46.760	47.120	46.636	2,897
2026-07-28	50.500	50.500	48.000	48.000	47.507	2,165
2026-07-27	49.740	50.500	48.980	49.580	49.071	3,085

Page 1 of 3 · 129 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.