Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.960	38.960	37.600	37.600	37.600	136,541
2026-10-15	38.040	38.460	37.160	37.640	37.640	258,646
2026-10-14	38.540	39.440	38.520	38.720	38.720	72,033
2026-10-13	38.400	38.920	38.220	38.500	38.500	72,605
2026-10-12	39.020	39.580	38.300	38.300	38.300	94,425
2026-10-09	37.360	39.540	37.360	38.940	38.940	141,594
2026-10-08	38.200	38.200	36.680	37.340	37.340	281,615
2026-10-07	40.020	40.200	38.540	38.540	38.540	180,198
2026-10-06	41.900	41.900	40.080	40.660	40.660	293,145
2026-10-05	41.900	42.720	41.460	42.600	42.600	143,667
2026-10-02	43.240	43.240	41.440	41.960	41.960	140,389
2026-10-01	44.100	44.260	42.360	42.980	42.980	144,656
2026-09-30	44.540	44.540	43.520	44.040	44.040	89,523
2026-09-29	45.120	45.340	43.900	44.260	44.260	106,367
2026-09-28	44.320	45.220	43.350	44.720	44.720	110,499
2026-09-25	44.720	45.860	44.500	44.500	44.500	80,597
2026-09-24	44.960	45.700	44.500	44.500	44.500	75,017
2026-09-23	45.100	45.840	44.940	45.140	45.140	86,256
2026-09-22	44.620	45.540	44.260	44.820	44.820	165,432
2026-09-21	45.300	45.600	44.740	44.860	44.860	71,299
2026-09-18	46.300	46.300	44.760	44.760	44.760	165,317
2026-09-17	46.200	46.860	45.860	46.240	46.240	82,974
2026-09-16	46.360	46.420	45.720	46.280	46.280	62,012
2026-09-15	44.720	46.620	44.560	45.980	45.980	109,075
2026-09-14	44.340	44.940	43.840	44.600	44.600	106,905
2026-09-11	45.680	45.820	44.600	44.940	44.940	79,862
2026-09-10	46.540	46.540	44.940	45.260	45.260	114,207
2026-09-09	46.780	47.040	46.000	46.680	46.680	94,778
2026-09-08	48.360	48.360	46.520	46.520	46.520	93,640
2026-09-07	49.360	49.760	48.120	48.120	48.120	112,912
2026-09-04	48.000	49.560	47.520	49.420	49.420	225,061
2026-09-03	47.020	47.980	46.880	47.440	47.440	108,291
2026-09-02	46.320	46.960	45.280	46.860	46.860	111,829
2026-09-01	47.240	47.600	45.980	46.980	46.980	76,627
2026-08-31	46.260	47.340	46.220	46.960	46.960	136,915
2026-08-28	46.900	47.120	46.320	46.520	46.520	65,931
2026-08-27	46.360	47.260	46.280	46.680	46.680	65,494
2026-08-26	45.900	46.760	45.800	46.360	46.360	113,337
2026-08-25	45.320	45.800	44.800	45.600	45.600	71,284
2026-08-24	44.840	45.980	44.820	45.300	45.300	110,406
2026-08-21	43.920	45.300	43.580	45.020	45.020	120,532
2026-08-20	45.300	45.760	42.480	43.440	43.440	172,673
2026-08-19	46.040	46.480	45.340	45.440	45.440	96,378
2026-08-18	46.740	47.540	45.420	45.560	45.560	81,909
2026-08-17	47.780	47.920	45.980	46.800	46.800	74,511
2026-08-14	48.200	48.200	47.240	47.420	47.420	70,352
2026-08-13	48.000	48.500	47.740	47.980	47.980	142,782
2026-08-12	48.760	48.940	48.240	48.840	48.340	88,209
2026-08-11	48.860	50.150	48.480	48.700	48.201	174,358
2026-08-10	46.500	46.980	46.160	46.820	46.341	73,770
2026-08-07	46.100	47.080	45.840	46.080	45.608	72,941
2026-08-06	47.080	47.280	46.160	46.340	45.866	103,158
2026-08-05	47.500	47.740	46.200	47.080	46.598	88,995
2026-08-04	46.940	47.140	46.140	47.120	46.638	145,824
2026-08-03	45.840	47.060	45.220	46.420	45.945	87,019
2026-07-31	45.460	46.180	44.640	45.460	44.995	158,462
2026-07-30	44.180	46.320	42.000	45.200	44.737	333,923
2026-07-29	48.480	48.480	46.180	46.180	45.707	108,581
2026-07-28	49.200	49.820	47.720	47.860	47.370	126,230
2026-07-27	50.200	50.600	48.780	49.460	48.954	114,841

Page 1 of 2 · 65 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	0.5000 EUR
2025-08-15	0.5000 EUR
2025-05-15	0.5000 EUR
2025-02-25	0.5000 EUR
2024-11-11	0.5000 EUR
2024-08-16	0.5000 EUR
2024-05-10	0.5000 EUR
2024-02-27	0.5000 EUR
2023-11-13	0.5000 EUR
2023-08-18	0.5000 EUR
2023-05-12	0.5000 EUR
2023-02-28	0.5000 EUR
2022-11-14	0.5000 EUR
2022-08-19	0.5000 EUR
2022-05-13	0.5000 EUR
2022-03-01	0.5000 EUR
2021-11-12	0.4375 EUR
2021-08-18	0.4375 EUR
2021-05-14	0.4375 EUR
2021-03-02	0.4375 EUR
2020-11-12	0.4375 EUR
2020-08-14	0.4375 EUR
2020-05-15	0.4375 EUR
2020-03-02	0.4375 EUR
2019-11-15	0.4375 EUR
2019-08-16	0.4375 EUR
2019-05-16	0.4375 EUR
2019-03-01	0.4375 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.