Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 23.600 | 24.320 | 23.520 | 23.760 | 21.034 | 174,220 |
| 2024-09-04 | 23.980 | 24.120 | 23.620 | 23.800 | 21.069 | 157,635 |
| 2024-09-03 | 25.640 | 25.640 | 24.140 | 24.140 | 21.370 | 283,841 |
| 2024-09-02 | 25.460 | 25.660 | 25.180 | 25.660 | 22.716 | 88,158 |
| 2024-08-30 | 25.600 | 25.600 | 25.280 | 25.460 | 22.539 | 159,062 |
| 2024-08-29 | 25.500 | 25.600 | 25.400 | 25.520 | 22.592 | 52,713 |
| 2024-08-28 | 25.780 | 25.780 | 25.340 | 25.480 | 22.556 | 86,502 |
| 2024-08-27 | 25.860 | 25.880 | 25.500 | 25.660 | 22.716 | 63,633 |
| 2024-08-26 | 25.620 | 25.860 | 25.360 | 25.860 | 22.893 | 112,461 |
| 2024-08-23 | 25.500 | 25.700 | 25.240 | 25.640 | 22.698 | 74,896 |
| 2024-08-22 | 25.660 | 25.780 | 25.420 | 25.500 | 22.574 | 84,116 |
| 2024-08-21 | 25.240 | 25.660 | 25.240 | 25.660 | 22.716 | 88,186 |
| 2024-08-20 | 25.520 | 25.600 | 25.040 | 25.040 | 22.167 | 107,198 |
| 2024-08-19 | 24.920 | 25.700 | 24.920 | 25.540 | 22.610 | 215,889 |
| 2024-08-16 | 24.940 | 25.060 | 24.800 | 24.860 | 22.008 | 194,572 |
| 2024-08-15 | 24.960 | 25.580 | 24.960 | 25.400 | 22.043 | 253,710 |
| 2024-08-14 | 25.000 | 25.140 | 24.880 | 24.900 | 21.609 | 76,684 |
| 2024-08-13 | 25.100 | 25.100 | 24.880 | 24.980 | 21.679 | 105,122 |
| 2024-08-12 | 25.300 | 25.300 | 24.640 | 25.060 | 21.748 | 154,400 |
| 2024-08-09 | 25.280 | 25.500 | 25.040 | 25.220 | 21.887 | 103,772 |
| 2024-08-08 | 25.180 | 25.540 | 24.900 | 25.280 | 21.939 | 151,834 |
| 2024-08-07 | 25.560 | 26.120 | 25.500 | 25.500 | 22.130 | 215,488 |
| 2024-08-06 | 24.860 | 25.480 | 24.860 | 25.180 | 21.852 | 222,519 |
| 2024-08-05 | 23.500 | 24.740 | 23.140 | 24.740 | 21.470 | 280,915 |
| 2024-08-02 | 26.000 | 26.080 | 24.460 | 24.760 | 21.488 | 370,079 |
| 2024-08-01 | 26.000 | 26.820 | 25.960 | 26.020 | 22.581 | 444,789 |
| 2024-07-31 | 24.920 | 25.740 | 24.920 | 25.020 | 21.713 | 304,787 |
| 2024-07-30 | 24.740 | 25.060 | 24.580 | 24.920 | 21.626 | 79,706 |
| 2024-07-29 | 25.120 | 25.300 | 24.860 | 24.860 | 21.574 | 112,351 |
| 2024-07-26 | 24.960 | 25.320 | 24.640 | 24.920 | 21.626 | 148,526 |
| 2024-07-25 | 24.440 | 25.000 | 23.980 | 24.940 | 21.644 | 228,409 |
| 2024-07-24 | 23.800 | 24.780 | 23.780 | 24.520 | 21.279 | 270,647 |
| 2024-07-23 | 24.200 | 24.320 | 23.820 | 23.820 | 20.672 | 168,820 |
| 2024-07-22 | 24.280 | 24.460 | 24.180 | 24.200 | 21.002 | 122,033 |
| 2024-07-19 | 24.860 | 25.040 | 24.280 | 24.280 | 21.071 | 272,127 |
| 2024-07-18 | 25.200 | 25.260 | 24.940 | 24.940 | 21.644 | 192,984 |
| 2024-07-17 | 24.900 | 25.440 | 24.820 | 25.200 | 21.869 | 169,385 |
| 2024-07-16 | 25.500 | 25.620 | 24.680 | 24.900 | 21.609 | 244,533 |
| 2024-07-15 | 25.980 | 25.980 | 25.500 | 25.800 | 22.390 | 116,869 |
| 2024-07-12 | 25.640 | 26.080 | 25.560 | 25.940 | 22.512 | 142,096 |
| 2024-07-11 | 25.560 | 25.860 | 25.380 | 25.640 | 22.251 | 268,449 |
| 2024-07-10 | 25.680 | 25.940 | 25.260 | 25.560 | 22.182 | 163,465 |
| 2024-07-09 | 25.960 | 26.280 | 25.640 | 25.640 | 22.251 | 137,946 |
| 2024-07-08 | 25.680 | 26.060 | 25.560 | 25.940 | 22.512 | 148,236 |
| 2024-07-05 | 25.720 | 26.000 | 25.540 | 25.760 | 22.355 | 130,556 |
| 2024-07-04 | 26.140 | 26.140 | 25.500 | 25.760 | 22.355 | 105,093 |
| 2024-07-03 | 25.440 | 26.220 | 25.240 | 25.900 | 22.477 | 333,391 |
| 2024-07-02 | 24.620 | 25.160 | 24.500 | 24.880 | 21.592 | 135,096 |
| 2024-07-01 | 24.580 | 25.460 | 24.580 | 24.620 | 21.366 | 210,612 |
| 2024-06-28 | 23.980 | 24.360 | 23.960 | 24.140 | 20.950 | 101,922 |
| 2024-06-27 | 24.100 | 24.100 | 23.640 | 23.980 | 20.811 | 127,086 |
| 2024-06-26 | 24.800 | 24.840 | 23.720 | 23.900 | 20.741 | 232,620 |
| 2024-06-25 | 25.060 | 25.100 | 24.160 | 24.420 | 21.193 | 196,742 |
| 2024-06-24 | 24.780 | 25.200 | 24.760 | 25.060 | 21.748 | 161,111 |
| 2024-06-21 | 24.940 | 24.980 | 24.600 | 24.840 | 21.557 | 199,021 |
| 2024-06-20 | 24.800 | 25.100 | 24.800 | 25.020 | 21.713 | 101,661 |
| 2024-06-19 | 24.820 | 24.880 | 24.600 | 24.780 | 21.505 | 71,837 |
| 2024-06-18 | 24.860 | 25.020 | 24.460 | 24.780 | 21.505 | 104,917 |
| 2024-06-17 | 24.540 | 24.820 | 24.300 | 24.700 | 21.436 | 111,013 |
| 2024-06-14 | 24.740 | 24.920 | 24.420 | 24.580 | 21.331 | 180,715 |
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.